Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

16.12 USD -0.64 (-3.82%)
Official Closing Price Updated: 4:15 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.310 3.400 3.135 3.260 938,725 -0.06(-1.81%)
Apr 28, 2016 3.320 3.440 3.220 3.320 764,641 +0.00(+0.00%)
Apr 27, 2016 3.410 3.410 3.210 3.320 986,606 -0.10(-2.92%)
Apr 26, 2016 3.670 3.730 3.100 3.420 2,145,741 -0.21(-5.79%)
Apr 25, 2016 3.470 3.730 3.460 3.630 1,243,919 +0.18(+5.22%)
Apr 22, 2016 3.380 3.550 3.300 3.450 1,115,571 +0.09(+2.68%)
Apr 21, 2016 3.100 3.500 3.080 3.360 1,939,631 +0.23(+7.35%)
Apr 20, 2016 3.090 3.180 3.050 3.130 951,358 +0.06(+1.95%)
Apr 19, 2016 3.090 3.140 2.990 3.070 1,130,808 +0.01(+0.33%)
Apr 18, 2016 3.110 3.200 3.030 3.060 806,165 -0.04(-1.29%)
Apr 15, 2016 2.950 3.100 2.930 3.100 1,021,716 +0.13(+4.38%)
Apr 14, 2016 2.890 2.990 2.870 2.970 770,259 +0.08(+2.77%)
Apr 13, 2016 2.890 2.970 2.830 2.890 1,023,875 +0.06(+2.12%)
Apr 12, 2016 2.890 2.950 2.750 2.830 748,646 -0.07(-2.41%)
Apr 11, 2016 2.890 3.000 2.870 2.900 877,317 +0.02(+0.69%)
Apr 08, 2016 2.870 2.910 2.840 2.880 1,280,298 +0.04(+1.41%)
Apr 07, 2016 2.790 2.935 2.730 2.840 1,554,436 +0.04(+1.43%)
Apr 06, 2016 2.720 2.811 2.670 2.800 1,657,852 +0.08(+2.94%)
Apr 05, 2016 2.770 2.820 2.700 2.720 955,932 -0.08(-2.86%)
Apr 04, 2016 2.850 2.930 2.760 2.800 906,352 -0.03(-1.06%)
Apr 01, 2016 2.820 2.925 2.770 2.830 875,741 +0.00(+0.00%)
Mar 31, 2016 2.730 2.890 2.730 2.830 1,540,860 +0.09(+3.28%)
Mar 30, 2016 2.750 2.870 2.690 2.740 1,079,947 +0.03(+1.11%)
Mar 29, 2016 2.740 2.750 2.480 2.710 1,090,849 -0.05(-1.81%)
Mar 28, 2016 2.800 2.840 2.620 2.760 818,117 -0.03(-1.08%)
Mar 24, 2016 2.600 2.790 2.790 2.790 1,085,600 +0.17(+6.49%)
Mar 23, 2016 2.870 2.970 2.610 2.620 1,220,586 -0.25(-8.71%)
Mar 22, 2016 2.760 2.950 2.740 2.870 940,164 +0.11(+3.99%)
Mar 21, 2016 2.640 2.850 2.630 2.760 829,142 +0.13(+4.94%)
Mar 18, 2016 2.620 2.740 2.500 2.630 2,308,937 +0.04(+1.54%)
Mar 17, 2016 2.450 2.640 2.360 2.590 1,344,386 +0.15(+6.37%)
Mar 16, 2016 2.440 2.580 2.370 2.435 1,368,475 -0.11(-4.51%)
Mar 15, 2016 2.760 2.760 2.510 2.550 1,315,673 -0.24(-8.60%)
Mar 14, 2016 2.810 2.900 2.700 2.790 961,135 -0.04(-1.41%)
Mar 11, 2016 2.710 2.840 2.680 2.830 1,086,648 +0.16(+5.99%)
Mar 10, 2016 2.800 2.810 2.610 2.670 756,126 -0.09(-3.26%)
Mar 09, 2016 2.910 2.990 2.680 2.760 1,599,743 -0.11(-3.83%)
Mar 08, 2016 3.120 3.150 2.750 2.870 2,959,894 -0.11(-3.69%)
Mar 07, 2016 2.980 3.240 2.850 2.980 4,919,090 +0.40(+15.50%)
Mar 04, 2016 2.620 2.800 2.540 2.580 2,151,749 -0.03(-1.15%)
Mar 03, 2016 2.500 2.900 2.480 2.610 3,675,672 +0.10(+3.98%)
Mar 02, 2016 2.110 2.565 2.090 2.510 2,239,409 +0.38(+17.84%)
Mar 01, 2016 2.010 2.130 1.950 2.130 2,745,119 +0.14(+7.04%)
Feb 29, 2016 2.190 2.200 1.890 1.990 1,908,815 -0.22(-9.95%)
Feb 26, 2016 2.030 2.280 1.960 2.210 1,176,703 +0.23(+11.62%)
Feb 25, 2016 1.850 2.040 1.810 1.980 1,194,551 +0.08(+4.21%)
Feb 24, 2016 1.820 1.950 1.735 1.900 1,642,639 +0.00(+0.00%)
Feb 23, 2016 2.020 2.140 1.890 1.900 1,077,103 -0.26(-12.04%)
Feb 22, 2016 2.090 2.200 2.060 2.160 1,340,575 +0.10(+4.85%)
Feb 19, 2016 2.040 2.110 2.000 2.060 1,055,954 +0.02(+0.98%)
Feb 18, 2016 2.250 2.270 2.020 2.040 1,545,249 -0.13(-5.99%)
Feb 17, 2016 1.950 2.210 1.812 2.170 2,817,961 +0.31(+16.67%)
Feb 16, 2016 1.780 1.950 1.760 1.860 1,973,400 +0.15(+8.77%)
Feb 12, 2016 1.710 1.710 1.710 1.710 1,832,900 +0.05(+3.01%)
Feb 11, 2016 1.750 1.750 1.640 1.660 2,138,872 -0.14(-7.78%)
Feb 10, 2016 1.840 1.990 1.780 1.800 1,838,481 -0.09(-4.76%)
Feb 09, 2016 1.790 2.090 1.780 1.890 4,916,220 +0.11(+6.18%)
Feb 08, 2016 2.400 2.420 1.760 1.780 9,303,239 -4.36(-71.01%)
Feb 05, 2016 6.620 6.750 6.090 6.140 1,352,500 -0.36(-5.54%)
Feb 04, 2016 6.490 6.950 6.400 6.500 950,561 -0.03(-0.46%)
Feb 03, 2016 6.540 6.718 6.200 6.530 661,044 +0.02(+0.31%)
Feb 02, 2016 6.800 6.850 6.440 6.510 808,625 -0.39(-5.65%)
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