Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.38 USD +0.46 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.300 3.570 3.270 3.500 3,802,000 +0.14(+4.17%)
May 30, 2019 2.980 3.500 2.900 3.360 6,218,620 +0.45(+15.46%)
May 29, 2019 3.120 3.150 2.800 2.910 6,851,429 -0.24(-7.62%)
May 28, 2019 3.380 3.380 3.130 3.150 2,534,752 -0.17(-5.12%)
May 24, 2019 3.400 3.530 3.290 3.320 5,148,800 -0.25(-7.00%)
May 23, 2019 3.380 3.620 3.200 3.570 4,315,147 +0.13(+3.78%)
May 22, 2019 3.670 3.770 3.400 3.440 7,111,013 -0.04(-1.15%)
May 21, 2019 3.640 4.010 3.100 3.480 31,993,547 -3.91(-52.91%)
May 20, 2019 7.290 7.480 7.200 7.390 706,228 +0.06(+0.82%)
May 17, 2019 7.450 7.540 7.160 7.330 1,039,900 -0.24(-3.17%)
May 16, 2019 8.010 8.080 7.530 7.570 1,204,606 -0.35(-4.42%)
May 15, 2019 7.740 8.050 7.710 7.920 658,899 +0.08(+1.02%)
May 14, 2019 7.700 8.020 7.550 7.840 1,100,564 +0.23(+3.02%)
May 13, 2019 7.890 7.970 7.580 7.610 881,835 -0.45(-5.58%)
May 10, 2019 7.750 8.080 7.600 8.060 924,600 +0.24(+3.07%)
May 09, 2019 7.720 7.870 7.510 7.820 508,261 +0.01(+0.13%)
May 08, 2019 7.700 7.910 7.380 7.810 1,039,091 +0.12(+1.56%)
May 07, 2019 8.000 8.130 7.590 7.690 2,092,386 -0.42(-5.18%)
May 06, 2019 7.580 8.150 7.425 8.110 927,876 +0.39(+5.05%)
May 03, 2019 7.530 7.740 7.480 7.720 695,000 +0.22(+2.93%)
May 02, 2019 7.250 7.520 7.160 7.500 638,941 +0.22(+3.02%)
May 01, 2019 7.470 7.510 7.185 7.280 1,153,367 -0.15(-2.02%)
Apr 30, 2019 7.510 7.685 7.170 7.430 1,147,971 -0.08(-1.07%)
Apr 29, 2019 7.700 7.770 7.400 7.510 802,631 -0.18(-2.34%)
Apr 26, 2019 7.980 8.035 7.540 7.690 968,300 -0.30(-3.75%)
Apr 25, 2019 7.970 8.110 7.790 7.990 481,116 +0.00(+0.00%)
Apr 24, 2019 8.140 8.230 7.960 7.990 639,876 -0.15(-1.84%)
Apr 23, 2019 8.080 8.420 7.900 8.140 821,141 -0.01(-0.12%)
Apr 22, 2019 7.940 8.170 7.745 8.150 976,252 +0.23(+2.90%)
Apr 18, 2019 7.710 7.960 7.560 7.920 1,133,000 +0.23(+2.99%)
Apr 17, 2019 8.350 8.390 7.450 7.690 1,216,058 -0.65(-7.79%)
Apr 16, 2019 8.510 8.560 8.280 8.340 402,168 -0.09(-1.07%)
Apr 15, 2019 8.500 8.650 8.220 8.430 471,148 -0.10(-1.17%)
Apr 12, 2019 8.850 8.890 8.430 8.530 457,200 -0.23(-2.63%)
Apr 11, 2019 8.720 8.850 8.570 8.760 854,504 +0.07(+0.81%)
Apr 10, 2019 8.240 8.780 8.140 8.690 1,251,875 +0.48(+5.85%)
Apr 09, 2019 8.500 8.626 8.140 8.210 1,516,991 -0.35(-4.09%)
Apr 08, 2019 9.130 9.150 8.540 8.560 1,194,055 -0.59(-6.45%)
Apr 05, 2019 8.860 9.260 8.831 9.150 2,005,000 +0.31(+3.51%)
Apr 04, 2019 8.620 8.875 8.547 8.840 1,585,522 +0.21(+2.43%)
Apr 03, 2019 8.670 8.780 8.470 8.630 1,283,715 -0.02(-0.23%)
Apr 02, 2019 8.420 8.740 8.330 8.650 898,318 +0.32(+3.84%)
Apr 01, 2019 8.220 8.410 8.095 8.330 718,371 +0.19(+2.33%)
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%)
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