Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

14.70 USD +0.09 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.900 4.910 4.560 4.760 8,439,619 -0.22(-4.42%)
Jun 29, 2020 5.170 5.290 4.850 4.980 12,965,069 +0.15(+3.11%)
Jun 26, 2020 4.410 4.900 4.380 4.830 16,854,600 +0.53(+12.33%)
Jun 25, 2020 4.210 4.320 4.120 4.300 4,913,582 +0.08(+1.90%)
Jun 24, 2020 4.230 4.320 4.060 4.220 5,194,427 -0.05(-1.17%)
Jun 23, 2020 4.100 4.320 4.100 4.270 7,055,708 +0.15(+3.64%)
Jun 22, 2020 3.980 4.130 3.840 4.120 7,652,668 +0.23(+5.91%)
Jun 19, 2020 4.130 4.190 3.890 3.890 20,221,600 -0.22(-5.35%)
Jun 18, 2020 4.080 4.210 3.910 4.110 5,665,393 +0.02(+0.49%)
Jun 17, 2020 4.360 4.360 4.090 4.090 6,209,585 -0.28(-6.41%)
Jun 16, 2020 4.570 4.610 4.270 4.370 6,250,901 -0.12(-2.67%)
Jun 15, 2020 4.210 4.680 4.130 4.490 6,552,524 +0.20(+4.66%)
Jun 12, 2020 4.366 4.366 4.080 4.290 5,830,200 +0.07(+1.66%)
Jun 11, 2020 4.570 4.620 4.220 4.220 5,648,573 -0.35(-7.66%)
Jun 10, 2020 4.440 4.650 4.350 4.570 6,680,789 +0.26(+6.03%)
Jun 09, 2020 4.380 4.410 4.220 4.310 4,828,107 -0.09(-2.05%)
Jun 08, 2020 4.310 4.550 4.220 4.400 6,897,615 +0.23(+5.52%)
Jun 05, 2020 4.340 4.400 4.070 4.170 8,176,300 -0.19(-4.36%)
Jun 04, 2020 4.450 4.640 4.330 4.360 6,045,894 -0.14(-3.11%)
Jun 03, 2020 4.690 4.750 4.490 4.500 5,419,323 -0.23(-4.86%)
Jun 02, 2020 4.730 4.800 4.500 4.730 5,330,096 +0.01(+0.21%)
Jun 01, 2020 4.490 4.770 4.410 4.720 7,280,021 +0.22(+5.01%)
May 29, 2020 4.570 4.630 4.240 4.495 8,828,800 +0.00(+0.11%)
May 28, 2020 4.700 4.860 4.480 4.490 17,383,182 -0.54(-10.74%)
May 27, 2020 5.100 5.120 4.330 5.030 9,751,288 -0.17(-3.27%)
May 26, 2020 5.490 5.530 5.170 5.200 8,041,465 -0.25(-4.59%)
May 22, 2020 5.300 5.470 5.234 5.450 3,632,800 +0.10(+1.87%)
May 21, 2020 5.520 5.540 4.970 5.350 8,885,495 -0.26(-4.63%)
May 20, 2020 5.180 5.640 5.050 5.610 12,743,137 +0.51(+10.00%)
May 19, 2020 4.970 5.230 4.930 5.100 7,921,427 +0.17(+3.45%)
May 18, 2020 5.270 5.370 4.820 4.930 11,464,802 -0.36(-6.81%)
May 15, 2020 4.960 5.370 4.950 5.290 7,321,200 +0.21(+4.13%)
May 14, 2020 4.700 5.250 4.680 5.080 9,899,612 +0.18(+3.67%)
May 13, 2020 5.300 5.500 4.600 4.900 16,376,944 -0.51(-9.43%)
May 12, 2020 6.170 6.290 5.370 5.410 23,664,911 -0.13(-2.35%)
May 11, 2020 5.050 5.660 5.010 5.540 24,530,266 +0.84(+17.87%)
May 08, 2020 3.920 4.778 3.920 4.700 21,232,800 +0.78(+19.90%)
May 07, 2020 3.870 3.990 3.770 3.920 8,995,111 +0.06(+1.55%)
May 06, 2020 4.060 4.160 3.820 3.860 12,311,284 -0.09(-2.28%)
May 05, 2020 4.150 4.310 3.850 3.950 13,383,166 +0.02(+0.51%)
May 04, 2020 3.450 3.930 3.380 3.930 9,243,784 +0.39(+11.02%)
May 01, 2020 3.750 3.850 3.370 3.540 11,651,500 -0.37(-9.46%)
Apr 30, 2020 3.840 4.140 3.730 3.910 16,169,840 +0.21(+5.68%)
Apr 29, 2020 3.830 4.000 3.450 3.700 26,606,900 +0.36(+10.78%)
Apr 28, 2020 3.570 3.570 3.210 3.340 7,390,959 -0.21(-5.92%)
Apr 27, 2020 3.700 3.790 3.430 3.550 11,715,149 -0.01(-0.28%)
Apr 24, 2020 3.060 3.645 3.030 3.560 12,318,299 +0.30(+9.20%)
Apr 23, 2020 3.500 3.660 2.750 3.260 28,235,859 -0.19(-5.51%)
Apr 22, 2020 3.400 3.490 3.250 3.450 6,703,445 +0.24(+7.48%)
Apr 21, 2020 3.470 3.510 3.030 3.210 12,899,346 -0.26(-7.49%)
Apr 20, 2020 3.340 3.840 3.330 3.470 21,548,778 +0.11(+3.27%)
Apr 17, 2020 3.080 3.360 2.900 3.360 26,562,100 +0.77(+29.73%)
Apr 16, 2020 2.720 2.900 2.500 2.590 11,972,499 -0.11(-4.07%)
Apr 15, 2020 2.760 2.790 2.550 2.700 8,405,002 -0.06(-2.17%)
Apr 14, 2020 2.430 2.950 2.360 2.760 23,991,578 +0.41(+17.45%)
Apr 13, 2020 2.700 2.750 2.240 2.350 26,989,822 +0.28(+13.53%)
Apr 09, 2020 2.000 2.145 1.992 2.070 9,466,600 +0.07(+3.50%)
Apr 08, 2020 1.950 2.010 1.940 2.000 3,894,979 +0.06(+3.09%)
Apr 07, 2020 2.110 2.150 1.910 1.940 4,799,022 -0.11(-5.37%)
Apr 06, 2020 2.030 2.080 1.970 2.050 4,652,808 +0.10(+5.13%)
Apr 03, 2020 1.940 2.000 1.880 1.950 2,958,900 -0.04(-2.01%)
Apr 02, 2020 1.920 1.990 1.800 1.990 4,298,759 +0.10(+5.29%)
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