Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

16.76 USD +0.66 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.630 3.800 3.625 3.790 2,507,500 +0.16(+4.41%)
Jun 27, 2019 3.570 3.650 3.520 3.630 1,487,275 +0.09(+2.54%)
Jun 26, 2019 3.610 3.670 3.500 3.540 1,007,281 -0.08(-2.21%)
Jun 25, 2019 3.670 3.700 3.560 3.620 1,634,399 +0.00(+0.00%)
Jun 24, 2019 3.660 3.720 3.570 3.620 2,120,922 -0.07(-1.90%)
Jun 21, 2019 3.620 3.870 3.390 3.690 6,301,300 +0.05(+1.37%)
Jun 20, 2019 3.660 3.860 3.570 3.640 1,162,428 +0.04(+1.11%)
Jun 19, 2019 3.560 3.710 3.520 3.600 1,045,659 +0.00(+0.00%)
Jun 18, 2019 3.620 3.770 3.520 3.600 1,372,447 -0.01(-0.28%)
Jun 17, 2019 3.420 3.690 3.400 3.610 1,936,836 +0.22(+6.49%)
Jun 14, 2019 3.480 3.490 3.370 3.390 1,027,800 -0.09(-2.59%)
Jun 13, 2019 3.540 3.560 3.430 3.480 1,097,987 -0.02(-0.57%)
Jun 12, 2019 3.570 3.680 3.400 3.500 1,143,359 -0.08(-2.23%)
Jun 11, 2019 3.770 3.850 3.550 3.580 1,979,416 -0.21(-5.54%)
Jun 10, 2019 3.570 4.210 3.500 3.790 3,617,300 +0.25(+7.06%)
Jun 07, 2019 3.350 3.580 3.290 3.540 3,253,400 +0.20(+5.99%)
Jun 06, 2019 3.330 3.410 3.250 3.340 2,222,915 +0.00(+0.00%)
Jun 05, 2019 3.420 3.545 3.270 3.340 4,114,239 -0.09(-2.62%)
Jun 04, 2019 3.420 3.500 3.190 3.430 2,162,393 +0.05(+1.48%)
Jun 03, 2019 3.500 3.600 3.310 3.380 2,118,422 -0.12(-3.43%)
May 31, 2019 3.300 3.570 3.270 3.500 3,802,000 +0.14(+4.17%)
May 30, 2019 2.980 3.500 2.900 3.360 6,218,620 +0.45(+15.46%)
May 29, 2019 3.120 3.150 2.800 2.910 6,851,429 -0.24(-7.62%)
May 28, 2019 3.380 3.380 3.130 3.150 2,534,752 -0.17(-5.12%)
May 24, 2019 3.400 3.530 3.290 3.320 5,148,800 -0.25(-7.00%)
May 23, 2019 3.380 3.620 3.200 3.570 4,315,147 +0.13(+3.78%)
May 22, 2019 3.670 3.770 3.400 3.440 7,111,013 -0.04(-1.15%)
May 21, 2019 3.640 4.010 3.100 3.480 31,993,547 -3.91(-52.91%)
May 20, 2019 7.290 7.480 7.200 7.390 706,228 +0.06(+0.82%)
May 17, 2019 7.450 7.540 7.160 7.330 1,039,900 -0.24(-3.17%)
May 16, 2019 8.010 8.080 7.530 7.570 1,204,606 -0.35(-4.42%)
May 15, 2019 7.740 8.050 7.710 7.920 658,899 +0.08(+1.02%)
May 14, 2019 7.700 8.020 7.550 7.840 1,100,564 +0.23(+3.02%)
May 13, 2019 7.890 7.970 7.580 7.610 881,835 -0.45(-5.58%)
May 10, 2019 7.750 8.080 7.600 8.060 924,600 +0.24(+3.07%)
May 09, 2019 7.720 7.870 7.510 7.820 508,261 +0.01(+0.13%)
May 08, 2019 7.700 7.910 7.380 7.810 1,039,091 +0.12(+1.56%)
May 07, 2019 8.000 8.130 7.590 7.690 2,092,386 -0.42(-5.18%)
May 06, 2019 7.580 8.150 7.425 8.110 927,876 +0.39(+5.05%)
May 03, 2019 7.530 7.740 7.480 7.720 695,000 +0.22(+2.93%)
May 02, 2019 7.250 7.520 7.160 7.500 638,941 +0.22(+3.02%)
May 01, 2019 7.470 7.510 7.185 7.280 1,153,367 -0.15(-2.02%)
Apr 30, 2019 7.510 7.685 7.170 7.430 1,147,971 -0.08(-1.07%)
Apr 29, 2019 7.700 7.770 7.400 7.510 802,631 -0.18(-2.34%)
Apr 26, 2019 7.980 8.035 7.540 7.690 968,300 -0.30(-3.75%)
Apr 25, 2019 7.970 8.110 7.790 7.990 481,116 +0.00(+0.00%)
Apr 24, 2019 8.140 8.230 7.960 7.990 639,876 -0.15(-1.84%)
Apr 23, 2019 8.080 8.420 7.900 8.140 821,141 -0.01(-0.12%)
Apr 22, 2019 7.940 8.170 7.745 8.150 976,252 +0.23(+2.90%)
Apr 18, 2019 7.710 7.960 7.560 7.920 1,133,000 +0.23(+2.99%)
Apr 17, 2019 8.350 8.390 7.450 7.690 1,216,058 -0.65(-7.79%)
Apr 16, 2019 8.510 8.560 8.280 8.340 402,168 -0.09(-1.07%)
Apr 15, 2019 8.500 8.650 8.220 8.430 471,148 -0.10(-1.17%)
Apr 12, 2019 8.850 8.890 8.430 8.530 457,200 -0.23(-2.63%)
Apr 11, 2019 8.720 8.850 8.570 8.760 854,504 +0.07(+0.81%)
Apr 10, 2019 8.240 8.780 8.140 8.690 1,251,875 +0.48(+5.85%)
Apr 09, 2019 8.500 8.626 8.140 8.210 1,516,991 -0.35(-4.09%)
Apr 08, 2019 9.130 9.150 8.540 8.560 1,194,055 -0.59(-6.45%)
Apr 05, 2019 8.860 9.260 8.831 9.150 2,005,000 +0.31(+3.51%)
Apr 04, 2019 8.620 8.875 8.547 8.840 1,585,522 +0.21(+2.43%)
Apr 03, 2019 8.670 8.780 8.470 8.630 1,283,715 -0.02(-0.23%)
Apr 02, 2019 8.420 8.740 8.330 8.650 898,318 +0.32(+3.84%)
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