Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

8.500 +0.110 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 8.400 8.740 8.139 8.500 4,531,613 +0.11(+1.31%)
May 13, 2022 8.160 8.680 7.990 8.390 5,858,447 +0.50(+6.34%)
May 12, 2022 7.800 8.170 7.610 7.890 5,384,214 -0.05(-0.63%)
May 11, 2022 8.510 8.570 7.750 7.940 5,338,681 -0.66(-7.67%)
May 10, 2022 8.700 9.110 8.430 8.600 5,720,913 +0.23(+2.75%)
May 09, 2022 8.930 9.070 8.260 8.370 6,209,597 -0.72(-7.92%)
May 06, 2022 9.660 9.690 8.960 9.090 5,108,652 -0.69(-7.06%)
May 05, 2022 9.720 10.43 9.600 9.780 7,193,696 -0.40(-3.93%)
May 04, 2022 9.820 10.22 9.425 10.18 6,987,462 +0.38(+3.88%)
May 03, 2022 9.610 9.850 9.500 9.800 5,116,982 +0.20(+2.08%)
May 02, 2022 9.210 9.645 9.184 9.600 7,239,699 +0.31(+3.34%)
Apr 29, 2022 9.710 10.02 9.250 9.290 4,747,775 -0.38(-3.93%)
Apr 28, 2022 10.02 10.14 9.410 9.670 4,917,670 -0.28(-2.81%)
Apr 27, 2022 9.500 10.08 9.500 9.950 3,836,606 +0.45(+4.74%)
Apr 26, 2022 10.03 10.24 9.480 9.500 4,654,500 -0.57(-5.66%)
Apr 25, 2022 9.570 10.20 9.570 10.07 3,404,771 +0.40(+4.14%)
Apr 22, 2022 9.760 9.910 9.580 9.670 4,441,744 -0.02(-0.21%)
Apr 21, 2022 10.25 10.47 9.540 9.690 7,323,201 -0.62(-6.01%)
Apr 20, 2022 10.23 10.54 10.15 10.31 4,648,524 +0.09(+0.88%)
Apr 19, 2022 10.58 10.75 10.17 10.22 6,115,122 -0.39(-3.68%)
Apr 18, 2022 11.04 11.09 10.55 10.61 7,621,049 -0.78(-6.81%)
Apr 14, 2022 12.36 12.76 11.30 11.38 8,398,872 -1.21(-9.57%)
Apr 13, 2022 10.98 12.79 10.97 12.59 9,462,994 +1.66(+15.19%)
Apr 12, 2022 10.83 11.29 10.66 10.93 6,610,369 +0.05(+0.46%)
Apr 11, 2022 10.40 11.17 10.17 10.88 10,258,761 -0.24(-2.16%)
Apr 08, 2022 13.97 13.99 11.02 11.12 37,366,436 -6.76(-37.81%)
Apr 07, 2022 16.24 18.00 16.24 17.88 6,274,117 +1.41(+8.56%)
Apr 06, 2022 16.00 16.56 15.81 16.47 2,813,940 +0.24(+1.48%)
Apr 05, 2022 16.50 16.73 16.05 16.23 2,847,653 -0.53(-3.16%)
Apr 04, 2022 16.60 16.86 16.33 16.76 2,122,172 +0.17(+1.02%)
Apr 01, 2022 16.24 17.05 16.09 16.59 3,285,431 +0.33(+2.03%)
Mar 31, 2022 16.46 16.56 16.25 16.26 1,963,609 -0.18(-1.09%)
Mar 30, 2022 17.09 17.30 16.39 16.44 2,057,880 -0.67(-3.92%)
Mar 29, 2022 16.47 17.57 16.44 17.11 3,230,997 +0.90(+5.55%)
Mar 28, 2022 15.91 16.42 15.73 16.21 1,665,900 +0.22(+1.38%)
Mar 25, 2022 16.63 16.70 15.93 15.99 2,025,162 -0.69(-4.14%)
Mar 24, 2022 16.52 16.70 16.07 16.68 1,454,432 +0.27(+1.65%)
Mar 23, 2022 16.67 16.89 16.39 16.41 1,583,423 -0.32(-1.91%)
Mar 22, 2022 15.90 16.79 15.64 16.73 3,198,377 +0.95(+6.02%)
Mar 21, 2022 16.18 16.62 15.73 15.78 3,768,392 -0.44(-2.71%)
Mar 18, 2022 15.74 17.12 15.61 16.22 7,122,043 +0.38(+2.40%)
Mar 17, 2022 15.48 15.94 15.29 15.84 2,919,183 +0.37(+2.39%)
Mar 16, 2022 15.29 15.52 14.43 15.47 5,701,410 +0.31(+2.04%)
Mar 15, 2022 15.92 15.99 14.92 15.16 3,339,166 -0.65(-4.11%)
Mar 14, 2022 16.02 16.18 15.47 15.81 3,121,764 -0.31(-1.92%)
Mar 11, 2022 16.94 17.70 16.11 16.12 2,995,261 -0.72(-4.28%)
Mar 10, 2022 18.14 18.19 16.52 16.84 4,456,724 -1.61(-8.73%)
Mar 09, 2022 17.99 18.60 17.90 18.45 3,058,698 +0.81(+4.59%)
Mar 08, 2022 17.25 18.52 17.25 17.64 4,059,261 +0.28(+1.61%)
Mar 07, 2022 15.97 17.44 15.97 17.36 3,667,180 +1.26(+7.83%)
Mar 04, 2022 16.24 16.41 15.86 16.10 2,518,927 -0.38(-2.31%)
Mar 03, 2022 16.96 17.04 16.36 16.48 2,147,251 -0.47(-2.77%)
Mar 02, 2022 16.98 17.12 16.55 16.95 1,779,789 +0.13(+0.77%)
Mar 01, 2022 16.74 17.48 16.61 16.82 2,723,162 +0.21(+1.26%)
Feb 28, 2022 16.79 17.15 16.34 16.61 3,320,662 -0.45(-2.64%)
Feb 25, 2022 16.58 17.29 16.17 17.06 3,254,775 +0.38(+2.28%)
Feb 24, 2022 15.89 16.73 15.44 16.68 5,754,024 -0.02(-0.12%)
Feb 23, 2022 16.75 17.68 16.68 16.70 5,565,271 -1.05(-5.92%)
Feb 22, 2022 18.08 18.42 17.60 17.75 4,055,236 -0.99(-5.28%)
Feb 18, 2022 18.74 0 -0.40(-2.09%)
Feb 17, 2022 19.54 19.97 18.91 19.14 3,732,588 -0.62(-3.14%)
Feb 16, 2022 18.80 19.99 18.43 19.76 5,330,508 +1.00(+5.33%)
Feb 15, 2022 18.00 18.78 17.95 18.76 3,048,796 +0.96(+5.39%)
Feb 14, 2022 17.66 18.09 17.42 17.80 2,156,624 +0.01(+0.06%)
Feb 11, 2022 17.94 18.45 17.66 17.79 3,399,054 -0.10(-0.56%)
Feb 10, 2022 17.30 18.71 17.22 17.89 5,776,106 +0.23(+1.30%)
Feb 09, 2022 17.24 17.66 17.20 17.66 3,945,360 +0.46(+2.67%)
Feb 08, 2022 16.39 17.22 16.11 17.20 4,069,382 +0.82(+5.01%)
Feb 07, 2022 15.18 16.47 15.13 16.38 3,119,493 +1.17(+7.69%)
Feb 04, 2022 14.89 15.39 14.68 15.21 1,998,455 +0.26(+1.74%)
Feb 03, 2022 14.84 14.95 1,866,931 -0.11(-0.73%)
Feb 02, 2022 15.25 15.38 14.75 15.06 1,923,594 -0.27(-1.76%)
Feb 01, 2022 15.49 15.79 15.02 15.33 2,328,066 -0.12(-0.78%)
Jan 31, 2022 14.87 15.45 2,341,690 +0.58(+3.90%)
Jan 28, 2022 14.11 14.88 13.90 14.87 2,288,925 +0.75(+5.31%)
Jan 27, 2022 14.95 15.45 14.10 14.12 2,657,029 -0.87(-5.80%)
Jan 26, 2022 14.98 16.13 14.80 14.99 5,295,760 +0.34(+2.32%)
Jan 25, 2022 14.09 14.84 13.81 14.65 3,019,802 +0.39(+2.73%)
Jan 24, 2022 13.32 14.39 12.86 14.26 5,202,119 +0.48(+3.48%)
Jan 21, 2022 13.63 14.01 13.36 13.78 4,475,835 -0.20(-1.43%)
Jan 20, 2022 14.68 14.70 13.90 13.98 3,124,402 -0.56(-3.85%)
Jan 19, 2022 14.69 15.39 14.49 14.54 4,929,173 -0.03(-0.21%)
Jan 18, 2022 15.22 15.60 14.49 14.57 3,901,885 -0.91(-5.88%)
Jan 14, 2022 15.48 0 -0.67(-4.15%)
Jan 13, 2022 16.79 17.20 16.07 16.15 6,129,094 -0.54(-3.24%)
Jan 12, 2022 16.76 17.26 16.16 16.69 10,078,174 +0.26(+1.58%)
Jan 11, 2022 14.40 17.35 14.16 16.43 20,855,968 +1.65(+11.16%)
Jan 10, 2022 12.30 14.82 12.25 14.78 15,044,176 +3.22(+27.85%)
Jan 07, 2022 12.38 12.57 11.55 11.56 3,425,755 -0.86(-6.92%)
Jan 06, 2022 12.75 12.89 12.20 12.42 2,379,668 -0.24(-1.90%)
Jan 05, 2022 13.65 13.81 12.55 12.66 3,055,311 -1.06(-7.73%)
Jan 04, 2022 14.06 14.11 13.52 13.72 2,320,461 -0.35(-2.49%)
Jan 03, 2022 13.91 14.11 13.55 14.07 2,792,324 +0.22(+1.59%)
Dec 31, 2021 13.84 14.18 13.75 13.85 2,354,391 +0.06(+0.44%)
Dec 30, 2021 13.68 13.99 13.57 13.79 2,194,942 +0.09(+0.66%)
Dec 29, 2021 13.65 13.73 13.45 13.70 1,333,884 +0.05(+0.37%)
Dec 28, 2021 13.73 14.07 13.63 13.65 1,686,656 -0.18(-1.30%)
Dec 27, 2021 13.85 14.06 13.66 13.83 1,759,261 -0.09(-0.65%)
Dec 23, 2021 13.71 14.11 13.60 13.92 1,908,603 +0.08(+0.58%)
Dec 22, 2021 13.48 14.04 13.20 13.84 2,074,591 +0.36(+2.67%)
Dec 21, 2021 13.13 13.49 12.88 13.48 2,072,104 +0.30(+2.28%)
Dec 20, 2021 12.84 13.44 12.59 13.18 3,172,202 +0.15(+1.16%)
Dec 17, 2021 11.88 13.20 11.79 13.03 8,512,165 +1.10(+9.21%)
Dec 16, 2021 11.93 12.19 11.78 11.93 2,337,017 +0.06(+0.51%)
Dec 15, 2021 11.44 12.01 11.03 11.87 2,410,876 +0.44(+3.85%)
Dec 14, 2021 11.39 11.57 11.19 11.43 2,035,205 -0.11(-1.00%)
Dec 13, 2021 11.65 11.86 11.31 11.54 2,028,620 -0.11(-0.90%)
Dec 10, 2021 12.02 12.26 11.61 11.65 2,044,142 -0.13(-1.10%)
Dec 09, 2021 12.16 12.25 11.77 11.78 1,910,523 -0.46(-3.76%)
Dec 08, 2021 12.25 12.43 11.93 12.24 1,768,892 +0.09(+0.72%)
Dec 07, 2021 11.35 12.46 11.35 12.15 3,120,233 +0.97(+8.69%)
Dec 06, 2021 11.36 11.50 10.72 11.18 3,825,818 -0.26(-2.27%)
Dec 03, 2021 11.85 11.97 11.22 11.44 2,277,585 -0.44(-3.67%)
Dec 02, 2021 11.32 12.15 11.24 11.88 3,006,789 +0.48(+4.18%)
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