Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

5.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.220 3.480 3.210 3.450 2,978,200 +0.23(+7.14%)
Dec 30, 2019 3.110 3.240 3.066 3.220 1,640,595 +0.10(+3.21%)
Dec 27, 2019 3.160 3.260 3.070 3.120 1,630,000 -0.05(-1.58%)
Dec 26, 2019 3.160 3.300 3.150 3.170 1,270,352 -0.02(-0.63%)
Dec 24, 2019 3.080 3.240 3.070 3.190 968,400 +0.12(+3.91%)
Dec 23, 2019 3.200 3.230 3.040 3.070 3,940,534 -0.14(-4.36%)
Dec 20, 2019 3.210 3.250 3.090 3.210 8,910,500 +0.01(+0.31%)
Dec 19, 2019 3.170 3.270 3.120 3.200 2,032,401 +0.04(+1.27%)
Dec 18, 2019 3.250 3.250 3.080 3.160 2,479,581 -0.07(-2.17%)
Dec 17, 2019 3.220 3.260 3.130 3.230 1,290,013 +0.04(+1.25%)
Dec 16, 2019 3.020 3.210 2.970 3.190 2,400,067 +0.22(+7.41%)
Dec 13, 2019 2.970 2.995 2.815 2.970 2,951,900 +0.01(+0.34%)
Dec 12, 2019 2.770 2.960 2.695 2.960 2,090,091 +0.20(+7.25%)
Dec 11, 2019 2.910 3.090 2.740 2.760 2,575,596 -0.11(-3.83%)
Dec 10, 2019 2.600 2.880 2.570 2.870 4,096,379 +0.26(+9.96%)
Dec 09, 2019 2.680 2.720 2.590 2.610 2,829,371 -0.06(-2.25%)
Dec 06, 2019 2.630 2.710 2.460 2.670 5,031,200 +0.07(+2.69%)
Dec 05, 2019 2.820 2.850 2.570 2.600 5,011,563 -0.22(-7.80%)
Dec 04, 2019 2.900 2.900 2.790 2.820 2,423,411 -0.02(-0.70%)
Dec 03, 2019 2.730 2.850 2.650 2.840 3,421,811 +0.08(+2.90%)
Dec 02, 2019 2.900 2.960 2.693 2.760 4,136,199 -0.09(-3.16%)
Nov 29, 2019 2.580 2.910 2.545 2.850 2,873,400 +0.27(+10.25%)
Nov 27, 2019 2.490 2.640 2.480 2.585 2,442,700 +0.11(+4.66%)
Nov 26, 2019 2.630 2.650 2.420 2.470 5,277,275 -0.12(-4.63%)
Nov 25, 2019 2.310 2.690 2.300 2.590 4,322,575 +0.34(+15.11%)
Nov 22, 2019 2.370 2.380 2.160 2.250 4,601,700 +0.01(+0.45%)
Nov 21, 2019 2.100 2.260 2.050 2.240 3,570,111 +0.13(+6.16%)
Nov 20, 2019 2.030 2.140 1.920 2.110 6,113,741 +0.08(+3.94%)
Nov 19, 2019 1.780 2.050 1.780 2.030 6,964,553 +0.33(+19.41%)
Nov 18, 2019 1.790 1.930 1.700 1.700 7,338,986 -0.05(-2.86%)
Nov 15, 2019 1.700 1.820 1.600 1.750 5,061,300 +0.17(+10.41%)
Nov 14, 2019 1.400 1.680 1.380 1.585 15,182,309 -0.02(-0.94%)
Nov 13, 2019 1.610 1.730 1.510 1.600 5,844,580 -0.19(-10.61%)
Nov 12, 2019 1.910 1.930 1.760 1.790 893,964 -0.12(-6.28%)
Nov 11, 2019 2.020 2.030 1.900 1.910 680,728 -0.12(-5.91%)
Nov 08, 2019 2.000 2.095 1.995 2.030 1,337,600 -0.03(-1.46%)
Nov 07, 2019 2.050 2.150 1.990 2.060 915,288 +0.05(+2.49%)
Nov 06, 2019 2.070 2.120 1.990 2.010 1,041,891 -0.02(-0.99%)
Nov 05, 2019 2.240 2.265 1.970 2.030 1,740,343 -0.13(-6.02%)
Nov 04, 2019 2.110 2.210 2.075 2.160 1,227,188 +0.09(+4.35%)
Nov 01, 2019 2.000 2.080 2.000 2.070 843,600 +0.07(+3.50%)
Oct 31, 2019 2.110 2.150 1.950 2.000 1,385,742 -0.10(-4.99%)
Oct 30, 2019 2.290 2.301 2.080 2.105 1,353,538 -0.19(-8.48%)
Oct 29, 2019 2.450 2.482 2.300 2.300 1,113,363 -0.14(-5.74%)
Oct 28, 2019 2.380 2.510 2.380 2.440 5,050,932 +0.09(+3.83%)
Oct 25, 2019 2.360 2.400 2.310 2.350 850,100 +0.00(+0.00%)
Oct 24, 2019 2.360 2.360 2.250 2.350 1,556,740 +0.01(+0.43%)
Oct 23, 2019 2.370 2.440 2.330 2.340 1,186,147 -0.04(-1.68%)
Oct 22, 2019 2.400 2.444 2.350 2.380 411,559 -0.02(-0.83%)
Oct 21, 2019 2.400 2.450 2.320 2.400 1,153,921 +0.02(+0.63%)
Oct 18, 2019 2.490 2.550 2.380 2.385 970,800 -0.12(-4.60%)
Oct 17, 2019 2.490 2.600 2.470 2.500 924,948 +0.01(+0.40%)
Oct 16, 2019 2.550 2.740 2.480 2.490 1,567,631 -0.01(-0.40%)
Oct 15, 2019 2.390 2.500 2.370 2.500 1,142,491 +0.11(+4.60%)
Oct 14, 2019 2.440 2.510 2.380 2.390 384,173 -0.05(-2.25%)
Oct 11, 2019 2.410 2.526 2.370 2.445 760,000 +0.04(+1.87%)
Oct 10, 2019 2.400 2.510 2.350 2.400 1,141,522 +0.02(+0.84%)
Oct 09, 2019 2.530 2.530 2.370 2.380 2,184,200 -0.12(-4.61%)
Oct 08, 2019 2.590 2.595 2.450 2.495 1,010,873 -0.12(-4.77%)
Oct 07, 2019 2.630 2.690 2.560 2.620 724,459 -0.08(-2.96%)
Oct 04, 2019 2.720 2.740 2.570 2.700 827,300 -0.01(-0.37%)
Oct 03, 2019 2.710 2.765 2.620 2.710 1,002,716 +0.00(+0.18%)
Oct 02, 2019 2.670 2.710 2.550 2.705 1,143,211 +0.02(+0.93%)
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.