Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

16.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 7.960 8.210 7.960 8.140 683,000 +0.24(+3.04%)
Mar 28, 2019 7.770 7.970 7.760 7.900 405,469 +0.14(+1.80%)
Mar 27, 2019 7.800 7.900 7.660 7.760 454,472 -0.08(-1.02%)
Mar 26, 2019 7.580 7.840 7.530 7.840 541,935 +0.35(+4.67%)
Mar 25, 2019 7.330 7.590 7.100 7.490 551,747 +0.11(+1.49%)
Mar 22, 2019 7.850 7.900 7.380 7.380 518,700 -0.52(-6.58%)
Mar 21, 2019 7.570 7.930 7.555 7.900 369,938 +0.26(+3.40%)
Mar 20, 2019 7.870 7.950 7.570 7.640 498,380 -0.25(-3.17%)
Mar 19, 2019 8.120 8.120 7.870 7.890 687,466 -0.23(-2.83%)
Mar 18, 2019 8.060 8.350 7.990 8.120 624,308 +0.06(+0.74%)
Mar 15, 2019 8.250 8.490 7.980 8.060 2,044,100 -0.13(-1.59%)
Mar 14, 2019 8.230 8.310 8.150 8.190 557,380 -0.03(-0.36%)
Mar 13, 2019 8.390 8.390 8.080 8.220 490,729 -0.10(-1.20%)
Mar 12, 2019 8.330 8.480 8.060 8.320 426,470 +0.00(+0.00%)
Mar 11, 2019 8.010 8.340 7.850 8.320 686,627 +0.36(+4.52%)
Mar 08, 2019 7.980 8.030 7.820 7.960 517,300 -0.07(-0.87%)
Mar 07, 2019 8.000 8.240 7.880 8.030 653,177 +0.03(+0.37%)
Mar 06, 2019 8.420 8.420 7.950 8.000 881,283 -0.35(-4.19%)
Mar 05, 2019 8.780 8.920 8.260 8.350 1,067,384 -0.44(-5.01%)
Mar 04, 2019 8.710 9.110 8.180 8.790 1,396,319 +0.18(+2.09%)
Mar 01, 2019 8.350 8.780 8.270 8.610 2,879,100 +0.35(+4.24%)
Feb 28, 2019 8.290 8.400 8.080 8.260 698,091 -0.11(-1.31%)
Feb 27, 2019 8.420 8.620 8.240 8.370 431,519 -0.12(-1.41%)
Feb 26, 2019 8.470 8.650 8.341 8.490 613,505 -0.03(-0.35%)
Feb 25, 2019 9.200 9.260 8.500 8.520 1,063,337 -0.48(-5.33%)
Feb 22, 2019 8.690 9.000 8.670 9.000 516,800 +0.30(+3.45%)
Feb 21, 2019 8.940 9.000 8.660 8.700 485,732 -0.28(-3.12%)
Feb 20, 2019 8.900 9.030 8.820 8.980 564,480 +0.05(+0.56%)
Feb 19, 2019 8.970 9.140 8.860 8.930 720,031 -0.07(-0.78%)
Feb 15, 2019 9.000 9.160 8.850 9.000 1,116,000 +0.01(+0.11%)
Feb 14, 2019 8.920 9.180 8.830 8.990 536,530 +0.05(+0.56%)
Feb 13, 2019 9.100 9.240 8.860 8.940 615,127 -0.15(-1.65%)
Feb 12, 2019 9.310 9.367 9.040 9.090 542,245 -0.15(-1.62%)
Feb 11, 2019 9.160 9.470 9.100 9.240 433,054 +0.15(+1.65%)
Feb 08, 2019 8.980 9.180 8.930 9.090 312,400 +0.07(+0.78%)
Feb 07, 2019 9.070 9.270 8.930 9.020 384,724 -0.14(-1.53%)
Feb 06, 2019 9.110 9.640 8.905 9.160 587,902 +0.09(+0.99%)
Feb 05, 2019 8.540 9.390 8.490 9.070 1,152,944 +0.53(+6.21%)
Feb 04, 2019 8.570 8.665 8.460 8.540 357,135 -0.07(-0.81%)
Feb 01, 2019 8.640 8.740 8.490 8.610 536,200 -0.07(-0.81%)
Jan 31, 2019 8.700 8.780 8.420 8.680 772,709 -0.03(-0.34%)
Jan 30, 2019 8.670 8.850 8.440 8.710 555,101 +0.01(+0.11%)
Jan 29, 2019 8.950 8.950 8.200 8.700 869,607 -0.25(-2.79%)
Jan 28, 2019 9.850 9.950 8.740 8.950 1,240,797 -0.77(-7.92%)
Jan 25, 2019 8.840 9.750 8.840 9.720 1,220,500 +0.91(+10.33%)
Jan 24, 2019 8.760 8.930 8.600 8.810 320,041 +0.00(+0.00%)
Jan 23, 2019 8.940 9.190 8.670 8.810 662,572 -0.12(-1.34%)
Jan 22, 2019 9.380 9.400 8.810 8.930 709,568 -0.46(-4.90%)
Jan 18, 2019 9.210 9.450 9.140 9.390 524,200 +0.16(+1.73%)
Jan 17, 2019 9.170 9.350 8.920 9.230 563,122 +0.01(+0.11%)
Jan 16, 2019 8.850 9.350 8.770 9.220 786,447 +0.39(+4.42%)
Jan 15, 2019 8.950 9.190 8.760 8.830 576,385 -0.07(-0.79%)
Jan 14, 2019 8.830 9.210 8.761 8.900 733,966 +0.09(+1.02%)
Jan 11, 2019 8.900 9.190 8.710 8.810 740,500 -0.08(-0.90%)
Jan 10, 2019 8.360 8.950 8.240 8.890 1,250,435 +0.49(+5.83%)
Jan 09, 2019 8.420 8.550 8.360 8.400 499,471 -0.02(-0.24%)
Jan 08, 2019 8.690 8.810 8.350 8.420 581,392 -0.27(-3.11%)
Jan 07, 2019 8.710 8.955 8.430 8.690 1,080,227 +0.07(+0.81%)
Jan 04, 2019 8.260 8.815 8.170 8.620 662,200 +0.45(+5.51%)
Jan 03, 2019 8.510 8.610 8.030 8.170 584,147 -0.33(-3.88%)
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