Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

14.73 USD -0.65 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.970 2.070 1.930 2.000 4,053,297 +0.01(+0.50%)
Mar 30, 2020 2.000 2.020 1.900 1.990 6,103,442 +0.08(+4.19%)
Mar 27, 2020 1.940 2.030 1.910 1.910 2,676,300 -0.08(-4.02%)
Mar 26, 2020 2.030 2.150 1.920 1.990 4,529,548 -0.02(-1.00%)
Mar 25, 2020 2.030 2.100 1.950 2.010 4,157,849 +0.01(+0.50%)
Mar 24, 2020 2.030 2.100 1.890 2.000 4,412,292 +0.04(+2.04%)
Mar 23, 2020 1.910 2.030 1.780 1.960 4,249,792 +0.09(+4.81%)
Mar 20, 2020 2.020 2.130 1.750 1.870 7,970,900 -0.09(-4.59%)
Mar 19, 2020 1.690 2.480 1.660 1.960 13,642,956 +0.36(+22.50%)
Mar 18, 2020 1.800 2.080 1.580 1.600 7,248,609 -0.22(-12.09%)
Mar 17, 2020 1.890 2.050 1.750 1.820 7,533,828 +0.07(+4.00%)
Mar 16, 2020 2.000 2.190 1.750 1.750 7,076,278 -0.46(-20.81%)
Mar 13, 2020 2.280 2.280 1.860 2.210 8,199,500 +0.19(+9.41%)
Mar 12, 2020 2.250 2.750 2.020 2.020 6,939,858 -0.57(-22.01%)
Mar 11, 2020 2.720 2.810 2.290 2.590 10,151,722 -0.22(-7.83%)
Mar 10, 2020 3.620 3.630 2.660 2.810 9,015,170 -0.34(-10.79%)
Mar 09, 2020 4.280 4.350 3.050 3.150 12,129,131 -0.96(-23.36%)
Mar 06, 2020 3.760 4.250 3.700 4.110 15,311,600 +0.28(+7.31%)
Mar 05, 2020 3.790 4.220 3.560 3.830 20,733,316 +0.32(+9.12%)
Mar 04, 2020 3.210 3.700 3.180 3.510 10,787,396 +0.37(+11.78%)
Mar 03, 2020 3.250 3.270 2.930 3.140 7,365,416 -0.12(-3.68%)
Mar 02, 2020 3.080 3.330 2.950 3.260 10,890,393 +0.26(+8.67%)
Feb 28, 2020 2.960 3.140 2.610 3.000 11,143,299 +0.26(+9.49%)
Feb 27, 2020 2.850 3.050 2.550 2.740 12,017,871 +0.21(+8.30%)
Feb 26, 2020 2.300 2.690 2.260 2.530 5,759,135 +0.26(+11.70%)
Feb 25, 2020 2.450 2.520 2.260 2.265 4,388,400 -0.14(-5.82%)
Feb 24, 2020 2.610 2.630 2.320 2.405 3,261,668 -0.15(-5.69%)
Feb 21, 2020 2.730 2.810 2.540 2.550 2,611,100 -0.17(-6.25%)
Feb 20, 2020 2.760 2.810 2.700 2.720 1,733,302 -0.09(-3.20%)
Feb 19, 2020 2.950 2.990 2.740 2.810 3,305,995 -0.11(-3.77%)
Feb 18, 2020 2.800 3.080 2.800 2.920 4,120,237 +0.12(+4.29%)
Feb 14, 2020 2.850 2.880 2.760 2.800 1,430,800 -0.04(-1.41%)
Feb 13, 2020 2.950 2.990 2.810 2.840 2,000,528 -0.07(-2.41%)
Feb 12, 2020 2.890 2.960 2.860 2.910 3,222,674 +0.02(+0.52%)
Feb 11, 2020 2.950 2.980 2.860 2.895 2,796,967 -0.08(-2.53%)
Feb 10, 2020 2.890 2.980 2.850 2.970 1,965,097 +0.07(+2.41%)
Feb 07, 2020 2.940 2.980 2.850 2.900 1,754,000 -0.07(-2.36%)
Feb 06, 2020 3.040 3.090 2.860 2.970 2,291,257 -0.07(-2.30%)
Feb 05, 2020 3.070 3.250 3.030 3.040 1,940,804 -0.05(-1.62%)
Feb 04, 2020 3.170 3.220 2.990 3.090 2,526,210 -0.06(-1.90%)
Feb 03, 2020 2.900 3.200 2.900 3.150 5,234,167 +0.30(+10.53%)
Jan 31, 2020 2.830 2.930 2.780 2.850 2,953,300 +0.05(+1.79%)
Jan 30, 2020 2.950 2.980 2.760 2.800 3,281,186 -0.13(-4.44%)
Jan 29, 2020 3.000 3.040 2.910 2.930 2,017,384 -0.04(-1.35%)
Jan 28, 2020 3.300 3.350 2.920 2.970 5,156,985 -0.24(-7.48%)
Jan 27, 2020 2.970 3.350 2.830 3.210 10,144,033 +0.40(+14.23%)
Jan 24, 2020 3.000 3.030 2.710 2.810 4,905,200 -0.19(-6.33%)
Jan 23, 2020 3.160 3.200 2.910 3.000 3,695,639 -0.02(-0.66%)
Jan 22, 2020 3.000 3.250 2.940 3.020 5,863,295 +0.09(+3.07%)
Jan 21, 2020 3.030 3.390 2.750 2.930 15,018,491 +0.15(+5.40%)
Jan 17, 2020 2.870 2.880 2.710 2.780 4,874,200 -0.05(-1.77%)
Jan 16, 2020 2.890 2.940 2.810 2.830 2,946,587 -0.02(-0.70%)
Jan 15, 2020 2.850 2.970 2.780 2.850 2,473,728 +0.08(+2.89%)
Jan 14, 2020 2.820 2.860 2.720 2.770 4,508,674 -0.08(-2.81%)
Jan 13, 2020 3.120 3.140 2.820 2.850 3,027,501 -0.32(-10.09%)
Jan 10, 2020 3.290 3.330 3.120 3.170 1,943,100 -0.14(-4.23%)
Jan 09, 2020 3.300 3.360 3.250 3.310 1,336,713 +0.00(+0.00%)
Jan 08, 2020 3.230 3.330 3.170 3.310 4,633,795 +0.07(+2.16%)
Jan 07, 2020 3.290 3.370 3.210 3.240 1,328,850 -0.04(-1.22%)
Jan 06, 2020 3.310 3.370 3.220 3.280 1,536,612 -0.07(-2.09%)
Jan 03, 2020 3.300 3.400 3.250 3.350 1,486,000 -0.05(-1.47%)
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