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 (%)
Sep 30, 2016 4.460 4.568 4.370 4.410 799,625 -0.04(-0.90%)
Sep 29, 2016 4.670 4.702 4.400 4.450 714,840 -0.25(-5.32%)
Sep 28, 2016 4.760 4.840 4.610 4.700 650,813 -0.06(-1.26%)
Sep 27, 2016 4.690 4.840 4.630 4.760 823,889 +0.05(+1.06%)
Sep 26, 2016 4.750 4.870 4.640 4.710 743,845 +0.00(+0.00%)
Sep 23, 2016 4.780 4.840 4.595 4.710 914,893 -0.05(-1.05%)
Sep 22, 2016 4.730 4.845 4.645 4.760 1,003,398 +0.07(+1.49%)
Sep 21, 2016 4.580 4.725 4.500 4.690 613,029 +0.16(+3.53%)
Sep 20, 2016 4.590 4.707 4.410 4.530 980,811 -0.01(-0.22%)
Sep 19, 2016 4.500 4.720 4.460 4.540 1,264,287 +0.09(+2.02%)
Sep 16, 2016 4.500 4.500 4.330 4.450 1,088,640 -0.06(-1.33%)
Sep 15, 2016 4.240 4.570 4.200 4.510 890,512 +0.25(+5.87%)
Sep 14, 2016 4.250 4.330 4.160 4.260 886,818 +0.01(+0.24%)
Sep 13, 2016 4.300 4.345 4.020 4.250 1,127,412 -0.14(-3.19%)
Sep 12, 2016 4.300 4.390 4.250 4.390 640,519 +0.06(+1.39%)
Sep 09, 2016 4.490 4.590 4.330 4.330 767,253 -0.21(-4.63%)
Sep 08, 2016 4.730 4.840 4.480 4.540 927,053 -0.18(-3.81%)
Sep 07, 2016 4.230 4.789 4.210 4.720 1,604,703 +0.51(+12.11%)
Sep 06, 2016 4.230 4.330 4.200 4.210 351,092 +0.01(+0.24%)
Sep 02, 2016 4.200 4.200 4.200 4.200 322,600 +0.04(+0.96%)
Sep 01, 2016 4.120 4.250 4.070 4.160 393,134 +0.05(+1.22%)
Aug 31, 2016 4.110 4.175 4.010 4.110 700,148 -0.02(-0.48%)
Aug 30, 2016 4.150 4.250 4.110 4.130 334,333 -0.02(-0.48%)
Aug 29, 2016 4.150 4.280 4.082 4.150 477,703 -0.03(-0.72%)
Aug 26, 2016 4.100 4.230 4.060 4.180 627,539 +0.08(+1.95%)
Aug 25, 2016 4.300 4.400 3.980 4.100 1,624,500 -0.29(-6.61%)
Aug 24, 2016 4.650 4.840 4.340 4.390 1,177,798 -0.25(-5.39%)
Aug 23, 2016 4.500 4.820 4.440 4.640 1,008,211 +0.19(+4.27%)
Aug 22, 2016 4.340 4.570 4.220 4.450 543,918 +0.12(+2.77%)
Aug 19, 2016 4.360 4.470 4.280 4.330 584,379 -0.03(-0.69%)
Aug 18, 2016 4.280 4.470 4.190 4.360 812,187 +0.05(+1.16%)
Aug 17, 2016 4.140 4.400 3.950 4.310 1,323,486 -0.06(-1.37%)
Aug 16, 2016 4.640 4.810 4.325 4.370 1,414,238 -0.35(-7.42%)
Aug 15, 2016 5.110 5.190 4.680 4.720 2,130,819 -0.32(-6.35%)
Aug 12, 2016 5.200 5.798 5.000 5.040 6,049,831 +0.01(+0.20%)
Aug 11, 2016 5.030 5.084 4.931 5.030 1,503,809 +0.03(+0.60%)
Aug 10, 2016 4.980 5.150 4.830 5.000 2,685,811 +0.05(+1.01%)
Aug 09, 2016 4.200 5.100 4.180 4.950 3,950,375 +0.76(+18.14%)
Aug 08, 2016 4.210 4.224 4.060 4.190 720,278 +0.05(+1.21%)
Aug 05, 2016 4.100 4.210 4.018 4.140 1,104,019 +0.14(+3.50%)
Aug 04, 2016 4.220 4.220 3.870 4.000 1,882,071 -0.03(-0.74%)
Aug 03, 2016 3.770 4.250 3.730 4.030 2,172,453 +0.26(+6.90%)
Aug 02, 2016 3.690 3.830 3.610 3.770 757,383 +0.07(+1.89%)
Aug 01, 2016 3.620 3.740 3.560 3.700 653,350 +0.08(+2.21%)
Jul 29, 2016 3.470 3.635 3.400 3.620 906,637 +0.16(+4.62%)
Jul 28, 2016 3.410 3.490 3.300 3.460 1,031,283 +0.05(+1.47%)
Jul 27, 2016 3.020 3.430 3.020 3.410 1,891,133 +0.41(+13.67%)
Jul 26, 2016 3.030 3.100 2.980 3.000 356,843 -0.04(-1.32%)
Jul 25, 2016 3.080 3.080 2.990 3.040 295,390 -0.04(-1.30%)
Jul 22, 2016 2.990 3.090 2.948 3.080 392,289 +0.10(+3.36%)
Jul 21, 2016 3.000 3.090 2.950 2.980 434,051 +0.01(+0.34%)
Jul 20, 2016 2.900 3.035 2.870 2.970 504,839 +0.09(+3.13%)
Jul 19, 2016 3.010 3.020 2.870 2.880 333,178 -0.14(-4.64%)
Jul 18, 2016 2.960 3.030 2.881 3.020 302,258 +0.06(+2.03%)
Jul 15, 2016 2.900 2.970 2.860 2.960 316,974 +0.09(+3.14%)
Jul 14, 2016 2.960 2.980 2.850 2.870 489,273 -0.04(-1.37%)
Jul 13, 2016 3.090 3.090 2.900 2.910 571,571 -0.16(-5.21%)
Jul 12, 2016 3.090 3.130 3.030 3.070 463,485 +0.00(+0.00%)
Jul 11, 2016 3.110 3.139 3.000 3.070 394,819 -0.02(-0.65%)
Jul 08, 2016 3.000 3.120 2.970 3.090 488,798 +0.10(+3.34%)
Jul 07, 2016 2.990 3.030 2.900 2.990 279,743 +0.06(+2.05%)
Jul 05, 2016 3.050 3.170 2.850 2.930 515,510 -0.01(-0.34%)
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