Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.49 USD +0.17 (+1.11%)
Streaming Delayed Price Updated: 10:22 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 5.250 5.330 5.020 5.110 662,958 -0.16(-3.04%)
Jul 28, 2017 5.060 5.270 5.040 5.270 587,268 +0.17(+3.33%)
Jul 27, 2017 5.060 5.200 4.985 5.100 963,317 +0.07(+1.39%)
Jul 26, 2017 5.040 5.095 4.870 5.030 790,021 -0.01(-0.20%)
Jul 25, 2017 5.230 5.230 5.030 5.040 830,061 -0.16(-3.08%)
Jul 24, 2017 5.410 5.419 5.160 5.200 798,006 -0.21(-3.88%)
Jul 21, 2017 5.630 5.670 5.380 5.410 730,544 -0.16(-2.87%)
Jul 20, 2017 5.685 5.540 5.570 733,215 -0.05(-0.89%)
Jul 19, 2017 5.650 5.820 5.510 5.620 1,413,960 +0.01(+0.18%)
Jul 18, 2017 5.660 5.705 5.500 5.610 675,418 -0.06(-1.06%)
Jul 17, 2017 5.740 5.860 5.630 5.670 706,714 -0.07(-1.22%)
Jul 14, 2017 5.840 5.850 5.720 5.740 299,797 -0.10(-1.71%)
Jul 13, 2017 5.720 5.945 5.520 5.840 1,015,654 +0.14(+2.46%)
Jul 12, 2017 5.570 5.720 5.570 5.700 578,076 +0.16(+2.89%)
Jul 11, 2017 5.530 5.700 5.510 5.540 540,290 +0.02(+0.36%)
Jul 10, 2017 5.700 5.750 5.481 5.520 644,327 -0.20(-3.50%)
Jul 07, 2017 5.710 5.880 5.610 5.720 510,193 +0.05(+0.88%)
Jul 06, 2017 5.790 5.850 5.570 5.670 543,351 -0.19(-3.24%)
Jul 05, 2017 5.810 5.910 5.740 5.860 729,015 +0.02(+0.34%)
Jul 03, 2017 5.630 5.890 5.575 5.840 539,064 +0.28(+5.04%)
Jun 30, 2017 5.770 5.820 5.550 5.560 804,658 -0.21(-3.64%)
Jun 29, 2017 5.790 5.835 5.530 5.770 1,249,014 -0.05(-0.86%)
Jun 28, 2017 5.900 5.929 5.690 5.820 758,005 +0.00(+0.00%)
Jun 27, 2017 6.070 6.110 5.820 5.820 797,525 -0.26(-4.28%)
Jun 26, 2017 6.170 6.260 5.944 6.080 1,254,629 -0.04(-0.65%)
Jun 23, 2017 6.090 6.140 5.865 6.120 907,971 +0.03(+0.49%)
Jun 22, 2017 5.980 6.120 5.750 6.090 879,572 +0.15(+2.53%)
Jun 21, 2017 6.030 6.270 5.830 5.940 1,407,727 -0.04(-0.67%)
Jun 20, 2017 5.800 6.310 5.710 5.980 1,534,307 +0.21(+3.64%)
Jun 19, 2017 5.540 5.775 5.480 5.770 890,338 +0.22(+3.96%)
Jun 16, 2017 5.420 5.650 5.420 5.550 3,008,822 +0.02(+0.36%)
Jun 15, 2017 5.780 5.780 5.440 5.530 844,787 -0.27(-4.66%)
Jun 14, 2017 5.500 5.860 5.460 5.800 1,342,311 +0.32(+5.84%)
Jun 13, 2017 5.410 5.500 5.350 5.480 673,065 +0.11(+2.05%)
Jun 12, 2017 5.380 5.480 5.130 5.370 1,178,416 -0.01(-0.19%)
Jun 09, 2017 5.560 5.610 5.190 5.380 1,382,793 -0.19(-3.41%)
Jun 08, 2017 5.460 5.670 5.425 5.570 1,003,662 +0.14(+2.58%)
Jun 07, 2017 5.390 5.530 5.290 5.430 1,296,750 +0.05(+0.93%)
Jun 06, 2017 5.400 5.440 5.260 5.380 945,881 +0.01(+0.19%)
Jun 05, 2017 5.640 5.840 5.280 5.370 1,563,904 -0.15(-2.72%)
Jun 02, 2017 5.310 5.580 5.170 5.520 1,257,807 +0.25(+4.74%)
Jun 01, 2017 5.210 5.310 5.050 5.270 1,339,083 +0.12(+2.33%)
May 31, 2017 5.510 5.547 5.110 5.150 3,004,760 -0.36(-6.53%)
May 30, 2017 5.820 5.940 5.400 5.510 2,306,948 -0.26(-4.51%)
May 26, 2017 6.650 6.670 5.500 5.770 7,305,452 -0.96(-14.26%)
May 25, 2017 6.250 7.390 6.150 6.730 27,437,930 +1.60(+31.19%)
May 24, 2017 5.150 5.296 5.020 5.130 642,566 -0.02(-0.39%)
May 23, 2017 5.290 5.340 5.110 5.150 1,026,715 -0.09(-1.72%)
May 22, 2017 5.500 5.640 5.170 5.240 1,316,047 -0.24(-4.38%)
May 19, 2017 5.920 5.990 5.450 5.480 1,103,889 -0.39(-6.64%)
May 18, 2017 5.500 6.110 5.410 5.870 3,615,531 +0.31(+5.58%)
May 17, 2017 5.660 5.750 5.550 5.560 1,064,915 -0.25(-4.30%)
May 16, 2017 5.800 5.930 5.675 5.810 854,427 -0.03(-0.51%)
May 15, 2017 5.870 6.000 5.810 5.840 810,654 -0.00(-0.09%)
May 12, 2017 5.730 6.020 5.726 5.845 1,229,708 +0.12(+2.19%)
May 11, 2017 5.940 5.970 5.690 5.720 2,530,468 -0.26(-4.35%)
May 10, 2017 5.630 6.120 5.520 5.980 1,880,369 +0.38(+6.79%)
May 09, 2017 5.360 5.630 5.360 5.600 1,400,966 +0.25(+4.67%)
May 08, 2017 5.720 5.720 5.240 5.350 1,359,489 -0.32(-5.64%)
May 05, 2017 5.760 5.840 5.630 5.670 805,706 -0.12(-1.99%)
May 04, 2017 6.360 6.433 5.770 5.785 1,902,823 -0.68(-10.59%)
May 03, 2017 6.450 6.570 6.370 6.470 1,226,634 -0.02(-0.31%)
May 02, 2017 6.790 6.830 6.440 6.490 1,197,354 -0.34(-4.98%)
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