Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

8.900 +0.400 (+4.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 8.700 9.000 8.500 8.900 3,294,450 +0.40(+4.71%)
May 16, 2022 8.400 8.740 8.139 8.500 4,531,680 +0.11(+1.31%)
May 13, 2022 8.160 8.680 7.990 8.390 5,858,447 +0.50(+6.34%)
May 12, 2022 7.800 8.170 7.610 7.890 5,384,214 -0.05(-0.63%)
May 11, 2022 8.510 8.570 7.750 7.940 5,338,681 -0.66(-7.67%)
May 10, 2022 8.700 9.110 8.430 8.600 5,720,817 +0.23(+2.75%)
May 09, 2022 8.930 9.070 8.260 8.370 6,209,597 -0.72(-7.92%)
May 06, 2022 9.660 9.690 8.960 9.090 5,108,652 -0.69(-7.06%)
May 05, 2022 9.720 10.43 9.600 9.780 7,193,696 -0.40(-3.93%)
May 04, 2022 9.820 10.22 9.425 10.18 6,987,462 +0.38(+3.88%)
May 03, 2022 9.610 9.850 9.500 9.800 5,116,982 +0.20(+2.08%)
May 02, 2022 9.210 9.645 9.184 9.600 7,239,699 +0.31(+3.34%)
Apr 29, 2022 9.710 10.02 9.250 9.290 4,747,775 -0.38(-3.93%)
Apr 28, 2022 10.02 10.14 9.410 9.670 4,917,670 -0.28(-2.81%)
Apr 27, 2022 9.500 10.08 9.500 9.950 3,836,606 +0.45(+4.74%)
Apr 26, 2022 10.03 10.24 9.480 9.500 4,654,500 -0.57(-5.66%)
Apr 25, 2022 9.570 10.20 9.570 10.07 3,404,771 +0.40(+4.14%)
Apr 22, 2022 9.760 9.910 9.580 9.670 4,441,744 -0.02(-0.21%)
Apr 21, 2022 10.25 10.47 9.540 9.690 7,323,201 -0.62(-6.01%)
Apr 20, 2022 10.23 10.54 10.15 10.31 4,648,524 +0.09(+0.88%)
Apr 19, 2022 10.58 10.75 10.17 10.22 6,115,122 -0.39(-3.68%)
Apr 18, 2022 11.04 11.09 10.55 10.61 7,621,049 -0.78(-6.81%)
Apr 14, 2022 12.36 12.76 11.30 11.38 8,398,872 -1.21(-9.57%)
Apr 13, 2022 10.98 12.79 10.97 12.59 9,462,994 +1.66(+15.19%)
Apr 12, 2022 10.83 11.29 10.66 10.93 6,610,369 +0.05(+0.46%)
Apr 11, 2022 10.40 11.17 10.17 10.88 10,258,761 -0.24(-2.16%)
Apr 08, 2022 13.97 13.99 11.02 11.12 37,366,436 -6.76(-37.81%)
Apr 07, 2022 16.24 18.00 16.24 17.88 6,274,117 +1.41(+8.56%)
Apr 06, 2022 16.00 16.56 15.81 16.47 2,813,940 +0.24(+1.48%)
Apr 05, 2022 16.50 16.73 16.05 16.23 2,847,653 -0.53(-3.16%)
Apr 04, 2022 16.60 16.86 16.33 16.76 2,122,172 +0.17(+1.02%)
Apr 01, 2022 16.24 17.05 16.09 16.59 3,285,431 +0.33(+2.03%)
Mar 31, 2022 16.46 16.56 16.25 16.26 1,963,609 -0.18(-1.09%)
Mar 30, 2022 17.09 17.30 16.39 16.44 2,057,880 -0.67(-3.92%)
Mar 29, 2022 16.47 17.57 16.44 17.11 3,230,997 +0.90(+5.55%)
Mar 28, 2022 15.91 16.42 15.73 16.21 1,665,900 +0.22(+1.38%)
Mar 25, 2022 16.63 16.70 15.93 15.99 2,025,162 -0.69(-4.14%)
Mar 24, 2022 16.52 16.70 16.07 16.68 1,454,432 +0.27(+1.65%)
Mar 23, 2022 16.67 16.89 16.39 16.41 1,583,423 -0.32(-1.91%)
Mar 22, 2022 15.90 16.79 15.64 16.73 3,198,377 +0.95(+6.02%)
Mar 21, 2022 16.18 16.62 15.73 15.78 3,768,392 -0.44(-2.71%)
Mar 18, 2022 15.74 17.12 15.61 16.22 7,122,043 +0.38(+2.40%)
Mar 17, 2022 15.48 15.94 15.29 15.84 2,919,183 +0.37(+2.39%)
Mar 16, 2022 15.29 15.52 14.43 15.47 5,701,410 +0.31(+2.04%)
Mar 15, 2022 15.92 15.99 14.92 15.16 3,339,166 -0.65(-4.11%)
Mar 14, 2022 16.02 16.18 15.47 15.81 3,121,764 -0.31(-1.92%)
Mar 11, 2022 16.94 17.70 16.11 16.12 2,995,261 -0.72(-4.28%)
Mar 10, 2022 18.14 18.19 16.52 16.84 4,456,724 -1.61(-8.73%)
Mar 09, 2022 17.99 18.60 17.90 18.45 3,058,698 +0.81(+4.59%)
Mar 08, 2022 17.25 18.52 17.25 17.64 4,059,261 +0.28(+1.61%)
Mar 07, 2022 15.97 17.44 15.97 17.36 3,667,180 +1.26(+7.83%)
Mar 04, 2022 16.24 16.41 15.86 16.10 2,518,927 -0.38(-2.31%)
Mar 03, 2022 16.96 17.04 16.36 16.48 2,147,251 -0.47(-2.77%)
Mar 02, 2022 16.98 17.12 16.55 16.95 1,779,789 +0.13(+0.77%)
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