Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.13 USD -0.32 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.090 5.095 4.920 4.920 425,259 -0.15(-2.96%)
Apr 27, 2018 5.060 5.130 4.870 5.070 246,313 +0.02(+0.40%)
Apr 26, 2018 4.910 5.120 4.894 5.050 496,800 +0.18(+3.70%)
Apr 25, 2018 4.890 5.010 4.810 4.870 383,489 +0.01(+0.21%)
Apr 24, 2018 4.910 4.920 4.760 4.860 561,219 -0.04(-0.82%)
Apr 23, 2018 4.950 4.984 4.790 4.900 386,868 -0.01(-0.20%)
Apr 20, 2018 4.810 5.040 4.760 4.910 542,107 +0.07(+1.45%)
Apr 19, 2018 5.100 5.140 4.810 4.840 588,221 -0.30(-5.84%)
Apr 18, 2018 5.200 5.280 5.120 5.140 395,661 -0.04(-0.77%)
Apr 17, 2018 5.010 5.240 4.990 5.180 450,173 +0.20(+4.02%)
Apr 16, 2018 5.020 5.060 4.960 4.980 373,405 -0.03(-0.60%)
Apr 13, 2018 5.110 5.140 4.875 5.010 506,161 -0.10(-1.96%)
Apr 12, 2018 5.070 5.150 5.010 5.110 661,401 +0.06(+1.19%)
Apr 11, 2018 4.800 5.060 4.770 5.050 1,126,325 +0.22(+4.55%)
Apr 10, 2018 4.680 4.870 4.640 4.830 851,776 +0.21(+4.55%)
Apr 09, 2018 4.650 4.780 4.600 4.620 616,089 +0.02(+0.43%)
Apr 06, 2018 4.660 4.770 4.570 4.600 827,123 -0.08(-1.71%)
Apr 05, 2018 5.150 5.150 4.680 4.680 1,064,198 -0.43(-8.41%)
Apr 04, 2018 4.800 5.130 4.770 5.110 781,672 +0.23(+4.71%)
Apr 03, 2018 4.700 4.920 4.620 4.880 1,131,650 +0.27(+5.86%)
Apr 02, 2018 4.760 4.803 4.530 4.610 922,893 -0.16(-3.35%)
Mar 29, 2018 4.770 4.770 4.770 0 -0.01(-0.21%)
Mar 28, 2018 5.060 5.070 4.750 4.780 1,081,636 -0.26(-5.16%)
Mar 27, 2018 5.280 5.320 4.995 5.040 791,128 -0.23(-4.36%)
Mar 26, 2018 5.300 5.350 5.060 5.270 825,599 +0.06(+1.15%)
Mar 23, 2018 5.200 5.310 5.060 5.210 841,344 +0.00(+0.00%)
Mar 22, 2018 5.220 5.350 5.190 5.210 763,311 -0.06(-1.14%)
Mar 21, 2018 5.050 5.290 5.010 5.270 728,120 +0.23(+4.56%)
Mar 20, 2018 5.110 5.230 5.000 5.040 541,695 -0.08(-1.56%)
Mar 19, 2018 5.320 5.410 5.060 5.120 838,691 -0.25(-4.66%)
Mar 16, 2018 5.340 5.410 5.280 5.370 937,650 -0.01(-0.19%)
Mar 15, 2018 5.360 5.500 5.300 5.380 836,018 -0.01(-0.19%)
Mar 14, 2018 5.330 5.460 5.240 5.390 639,288 +0.06(+1.13%)
Mar 13, 2018 5.650 5.650 5.290 5.330 1,090,478 -0.27(-4.82%)
Mar 12, 2018 5.580 5.640 5.420 5.600 1,063,774 +0.02(+0.36%)
Mar 09, 2018 5.500 5.650 5.390 5.580 865,225 +0.08(+1.45%)
Mar 08, 2018 5.420 5.500 5.310 5.500 729,212 +0.08(+1.48%)
Mar 07, 2018 5.160 5.430 5.080 5.420 1,071,783 +0.24(+4.63%)
Mar 06, 2018 5.360 5.420 5.075 5.180 948,249 -0.18(-3.36%)
Mar 05, 2018 5.040 5.490 5.040 5.360 1,148,547 +0.33(+6.56%)
Mar 02, 2018 4.870 5.045 4.850 5.030 1,212,625 +0.12(+2.44%)
Mar 01, 2018 4.950 5.110 4.880 4.910 1,029,035 -0.06(-1.21%)
Feb 28, 2018 4.810 5.130 4.810 4.970 1,174,150 +0.14(+2.90%)
Feb 27, 2018 4.750 5.136 4.750 4.830 1,072,744 -0.22(-4.36%)
Feb 26, 2018 5.030 5.105 4.980 5.050 607,384 +0.03(+0.60%)
Feb 23, 2018 4.870 5.035 4.730 5.020 870,553 +0.22(+4.58%)
Feb 22, 2018 4.930 5.100 4.780 4.800 974,770 -0.10(-2.04%)
Feb 21, 2018 5.100 5.120 4.870 4.900 804,844 -0.16(-3.16%)
Feb 20, 2018 4.930 5.155 4.930 5.060 1,348,590 +0.10(+2.02%)
Feb 16, 2018 4.960 4.960 4.960 0 +0.09(+1.85%)
Feb 15, 2018 5.110 5.150 4.800 4.870 797,425 -0.24(-4.70%)
Feb 14, 2018 4.920 5.155 4.900 5.110 1,360,983 +0.12(+2.40%)
Feb 13, 2018 5.020 4.990 1,743,476 +0.11(+2.25%)
Feb 12, 2018 4.950 5.050 4.820 4.880 1,704,680 -0.06(-1.21%)
Feb 09, 2018 4.830 4.960 4.630 4.940 2,090,556 +0.14(+2.92%)
Feb 08, 2018 4.870 4.890 4.730 4.800 1,339,264 -0.10(-2.04%)
Feb 07, 2018 4.770 4.950 4.730 4.900 1,342,032 +0.12(+2.51%)
Feb 06, 2018 4.360 4.800 4.350 4.780 1,513,549 +0.29(+6.58%)
Feb 05, 2018 4.280 4.610 4.250 4.485 1,365,065 +0.14(+3.10%)
Feb 02, 2018 4.470 4.550 4.330 4.350 1,851,900 -0.15(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear