Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.13 USD -0.32 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 4.220 4.280 4.020 4.070 6,036,400 -0.15(-3.55%)
Jul 30, 2020 4.120 4.420 4.110 4.220 7,526,170 +0.00(+0.00%)
Jul 29, 2020 4.430 4.470 4.155 4.220 7,469,726 -0.20(-4.52%)
Jul 28, 2020 4.530 4.600 4.390 4.420 6,497,693 -0.08(-1.78%)
Jul 27, 2020 4.500 4.550 4.400 4.500 5,138,623 +0.05(+1.12%)
Jul 24, 2020 4.490 4.540 4.330 4.450 4,561,700 -0.12(-2.63%)
Jul 23, 2020 4.810 4.840 4.480 4.570 6,060,931 -0.24(-4.99%)
Jul 22, 2020 4.920 4.920 4.700 4.810 4,634,575 -0.06(-1.23%)
Jul 21, 2020 5.110 5.170 4.820 4.870 7,178,324 -0.26(-5.07%)
Jul 20, 2020 5.100 5.290 5.020 5.130 6,385,745 +0.09(+1.89%)
Jul 17, 2020 5.020 5.150 4.980 5.035 6,926,000 +0.00(+0.10%)
Jul 16, 2020 5.060 5.150 5.010 5.030 4,023,064 -0.19(-3.64%)
Jul 15, 2020 5.240 5.360 5.000 5.220 5,025,812 -0.01(-0.19%)
Jul 14, 2020 4.970 5.240 4.760 5.230 8,483,942 +0.28(+5.66%)
Jul 13, 2020 5.420 5.450 4.940 4.950 8,101,356 -0.48(-8.92%)
Jul 10, 2020 5.547 5.600 5.240 5.435 5,610,900 -0.10(-1.72%)
Jul 09, 2020 5.580 5.820 5.410 5.530 9,784,115 +0.10(+1.84%)
Jul 08, 2020 5.860 6.030 5.190 5.430 14,745,814 +0.02(+0.37%)
Jul 07, 2020 4.960 5.560 4.920 5.410 10,917,681 +0.46(+9.29%)
Jul 06, 2020 5.120 5.130 4.880 4.950 5,392,658 -0.07(-1.39%)
Jul 02, 2020 4.950 5.070 4.760 5.020 6,164,200 +0.11(+2.24%)
Jul 01, 2020 4.700 4.920 4.590 4.910 5,434,703 +0.15(+3.15%)
Jun 30, 2020 4.900 4.910 4.560 4.760 8,439,619 -0.22(-4.42%)
Jun 29, 2020 5.170 5.290 4.850 4.980 12,965,069 +0.15(+3.11%)
Jun 26, 2020 4.410 4.900 4.380 4.830 16,854,600 +0.53(+12.33%)
Jun 25, 2020 4.210 4.320 4.120 4.300 4,913,582 +0.08(+1.90%)
Jun 24, 2020 4.230 4.320 4.060 4.220 5,194,427 -0.05(-1.17%)
Jun 23, 2020 4.100 4.320 4.100 4.270 7,055,708 +0.15(+3.64%)
Jun 22, 2020 3.980 4.130 3.840 4.120 7,652,668 +0.23(+5.91%)
Jun 19, 2020 4.130 4.190 3.890 3.890 20,221,600 -0.22(-5.35%)
Jun 18, 2020 4.080 4.210 3.910 4.110 5,665,393 +0.02(+0.49%)
Jun 17, 2020 4.360 4.360 4.090 4.090 6,209,585 -0.28(-6.41%)
Jun 16, 2020 4.570 4.610 4.270 4.370 6,250,901 -0.12(-2.67%)
Jun 15, 2020 4.210 4.680 4.130 4.490 6,552,524 +0.20(+4.66%)
Jun 12, 2020 4.366 4.366 4.080 4.290 5,830,200 +0.07(+1.66%)
Jun 11, 2020 4.570 4.620 4.220 4.220 5,648,573 -0.35(-7.66%)
Jun 10, 2020 4.440 4.650 4.350 4.570 6,680,789 +0.26(+6.03%)
Jun 09, 2020 4.380 4.410 4.220 4.310 4,828,107 -0.09(-2.05%)
Jun 08, 2020 4.310 4.550 4.220 4.400 6,897,615 +0.23(+5.52%)
Jun 05, 2020 4.340 4.400 4.070 4.170 8,176,300 -0.19(-4.36%)
Jun 04, 2020 4.450 4.640 4.330 4.360 6,045,894 -0.14(-3.11%)
Jun 03, 2020 4.690 4.750 4.490 4.500 5,419,323 -0.23(-4.86%)
Jun 02, 2020 4.730 4.800 4.500 4.730 5,330,096 +0.01(+0.21%)
Jun 01, 2020 4.490 4.770 4.410 4.720 7,280,021 +0.22(+5.01%)
May 29, 2020 4.570 4.630 4.240 4.495 8,828,800 +0.00(+0.11%)
May 28, 2020 4.700 4.860 4.480 4.490 17,383,182 -0.54(-10.74%)
May 27, 2020 5.100 5.120 4.330 5.030 9,751,288 -0.17(-3.27%)
May 26, 2020 5.490 5.530 5.170 5.200 8,041,465 -0.25(-4.59%)
May 22, 2020 5.300 5.470 5.234 5.450 3,632,800 +0.10(+1.87%)
May 21, 2020 5.520 5.540 4.970 5.350 8,885,495 -0.26(-4.63%)
May 20, 2020 5.180 5.640 5.050 5.610 12,743,137 +0.51(+10.00%)
May 19, 2020 4.970 5.230 4.930 5.100 7,921,427 +0.17(+3.45%)
May 18, 2020 5.270 5.370 4.820 4.930 11,464,802 -0.36(-6.81%)
May 15, 2020 4.960 5.370 4.950 5.290 7,321,200 +0.21(+4.13%)
May 14, 2020 4.700 5.250 4.680 5.080 9,899,612 +0.18(+3.67%)
May 13, 2020 5.300 5.500 4.600 4.900 16,376,944 -0.51(-9.43%)
May 12, 2020 6.170 6.290 5.370 5.410 23,664,911 -0.13(-2.35%)
May 11, 2020 5.050 5.660 5.010 5.540 24,530,266 +0.84(+17.87%)
May 08, 2020 3.920 4.778 3.920 4.700 21,232,800 +0.78(+19.90%)
May 07, 2020 3.870 3.990 3.770 3.920 8,995,111 +0.06(+1.55%)
May 06, 2020 4.060 4.160 3.820 3.860 12,311,284 -0.09(-2.28%)
May 05, 2020 4.150 4.310 3.850 3.950 13,383,166 +0.02(+0.51%)
May 04, 2020 3.450 3.930 3.380 3.930 9,243,784 +0.39(+11.02%)
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