Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.70 USD +0.49 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.88 11.09 10.29 10.78 4,942,400 +0.31(+2.96%)
Feb 25, 2021 11.09 11.64 10.37 10.47 7,838,348 -1.34(-11.35%)
Feb 24, 2021 11.17 11.85 10.82 11.81 4,817,578 +0.72(+6.49%)
Feb 23, 2021 10.41 11.29 10.29 11.09 7,453,882 -0.10(-0.89%)
Feb 22, 2021 11.69 12.41 11.06 11.19 8,592,292 -0.34(-2.95%)
Feb 19, 2021 11.00 11.61 10.88 11.53 6,365,400 +0.73(+6.76%)
Feb 18, 2021 10.45 10.96 10.26 10.80 6,015,969 +0.14(+1.31%)
Feb 17, 2021 10.04 10.88 9.950 10.66 5,939,536 +0.32(+3.09%)
Feb 16, 2021 9.700 10.47 9.530 10.34 7,295,837 +0.77(+8.05%)
Feb 12, 2021 9.100 9.760 8.860 9.570 8,617,500 +0.37(+4.02%)
Feb 11, 2021 9.600 9.730 9.170 9.200 5,837,913 -0.35(-3.66%)
Feb 10, 2021 9.860 10.07 9.400 9.550 5,175,193 -0.35(-3.54%)
Feb 09, 2021 10.25 10.26 9.820 9.900 5,355,726 -0.35(-3.41%)
Feb 08, 2021 9.990 10.41 9.830 10.25 6,122,711 +0.46(+4.70%)
Feb 05, 2021 9.660 10.16 9.510 9.790 7,466,000 +0.14(+1.45%)
Feb 04, 2021 10.23 10.27 9.470 9.650 9,441,127 -0.65(-6.31%)
Feb 03, 2021 11.10 11.15 10.12 10.30 9,769,944 -0.23(-2.18%)
Feb 02, 2021 12.79 12.90 9.440 10.53 28,620,649 -1.32(-11.14%)
Feb 01, 2021 10.75 12.04 10.21 11.85 37,234,622 +3.33(+39.08%)
Jan 29, 2021 8.820 9.060 8.370 8.520 4,906,400 -0.19(-2.18%)
Jan 28, 2021 8.980 9.240 8.460 8.710 4,768,762 -0.05(-0.57%)
Jan 27, 2021 8.890 9.160 8.690 8.760 5,522,934 -0.40(-4.37%)
Jan 26, 2021 9.260 9.480 9.050 9.160 4,768,656 +0.00(+0.00%)
Jan 25, 2021 9.090 9.250 8.770 9.160 5,173,570 -0.05(-0.54%)
Jan 22, 2021 9.540 9.780 8.870 9.210 9,074,200 +0.06(+0.66%)
Jan 21, 2021 9.260 9.330 9.050 9.150 4,027,975 -0.09(-0.97%)
Jan 20, 2021 9.040 9.400 8.840 9.240 4,891,947 +0.18(+1.99%)
Jan 19, 2021 8.940 9.350 8.860 9.060 6,021,388 +0.26(+2.95%)
Jan 15, 2021 8.560 8.990 8.390 8.800 5,880,400 +0.21(+2.44%)
Jan 14, 2021 8.190 8.680 8.120 8.590 5,097,801 +0.44(+5.40%)
Jan 13, 2021 8.060 8.410 7.900 8.150 4,621,480 +0.11(+1.37%)
Jan 12, 2021 7.650 8.250 7.550 8.040 4,971,928 +0.53(+7.06%)
Jan 11, 2021 7.700 7.750 7.450 7.510 3,923,959 -0.23(-2.97%)
Jan 08, 2021 7.830 7.995 7.575 7.740 3,972,800 +0.00(+0.00%)
Jan 07, 2021 7.760 7.890 7.530 7.740 3,842,220 +0.19(+2.52%)
Jan 06, 2021 7.390 7.790 7.360 7.550 5,282,124 +0.18(+2.44%)
Jan 05, 2021 7.350 7.460 7.270 7.370 3,275,023 -0.01(-0.14%)
Jan 04, 2021 7.480 7.700 7.280 7.380 3,761,929 -0.07(-0.94%)
Dec 31, 2020 7.450 7.450 7.450 5,858,850 -0.05(-0.67%)
Dec 30, 2020 7.110 7.650 7.060 7.500 5,858,850 +0.46(+6.53%)
Dec 29, 2020 7.100 7.280 6.880 7.040 5,850,858 -0.14(-1.95%)
Dec 28, 2020 7.290 7.490 7.070 7.180 4,581,247 -0.10(-1.37%)
Dec 24, 2020 7.570 7.615 7.220 7.280 2,846,300 -0.27(-3.58%)
Dec 23, 2020 7.400 7.660 7.170 7.550 5,748,672 -0.04(-0.53%)
Dec 22, 2020 7.500 7.930 6.830 7.590 18,228,031 -0.71(-8.55%)
Dec 21, 2020 8.660 8.730 8.190 8.300 7,846,651 -0.31(-3.60%)
Dec 18, 2020 8.120 8.610 8.085 8.610 16,838,100 +0.41(+5.00%)
Dec 17, 2020 8.170 8.340 7.910 8.200 7,241,592 -0.09(-1.09%)
Dec 16, 2020 8.450 8.610 8.160 8.290 5,345,578 -0.02(-0.24%)
Dec 15, 2020 8.570 8.590 8.140 8.310 6,042,061 -0.19(-2.24%)
Dec 14, 2020 8.770 8.990 8.400 8.500 10,873,670 +0.38(+4.68%)
Dec 11, 2020 7.560 8.450 7.560 8.120 8,327,400 +0.47(+6.14%)
Dec 10, 2020 6.920 7.700 6.860 7.650 8,280,402 +0.39(+5.37%)
Dec 09, 2020 7.690 7.730 7.000 7.260 11,556,780 -0.40(-5.22%)
Dec 08, 2020 7.180 7.700 6.830 7.660 12,363,094 +0.44(+6.09%)
Dec 07, 2020 6.820 7.310 6.460 7.220 29,670,478 +1.12(+18.36%)
Dec 04, 2020 5.850 6.250 5.745 6.100 40,095,400 +1.00(+19.61%)
Dec 03, 2020 5.140 5.190 4.900 5.100 9,752,537 +0.06(+1.19%)
Dec 02, 2020 4.820 5.170 4.740 5.040 6,484,318 +0.17(+3.49%)
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