Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

5.155 +0.005 (+0.10%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 10.45 10.32 10.32 10.32 359,200 -0.17(-1.62%)
Dec 30, 2015 10.76 10.98 10.43 10.49 370,835 -0.33(-3.05%)
Dec 29, 2015 10.72 10.85 10.50 10.82 301,504 +0.19(+1.79%)
Dec 28, 2015 10.61 10.73 10.39 10.63 350,939 -0.09(-0.84%)
Dec 24, 2015 10.72 10.72 10.72 10.72 155,000 +0.00(+0.00%)
Dec 23, 2015 10.69 10.79 10.56 10.72 293,177 +0.17(+1.61%)
Dec 22, 2015 10.82 10.94 10.44 10.55 590,297 -0.34(-3.12%)
Dec 21, 2015 10.40 10.92 10.03 10.89 708,727 +0.62(+6.04%)
Dec 18, 2015 10.27 10.48 10.07 10.27 3,743,769 -0.02(-0.19%)
Dec 17, 2015 10.38 10.50 10.07 10.29 630,068 -0.05(-0.48%)
Dec 16, 2015 9.780 10.35 9.630 10.34 658,988 +0.69(+7.15%)
Dec 15, 2015 9.880 10.17 9.590 9.650 801,259 -0.03(-0.31%)
Dec 14, 2015 9.690 10.08 9.570 9.680 524,207 +0.02(+0.21%)
Dec 11, 2015 9.890 10.17 9.640 9.660 583,489 -0.48(-4.73%)
Dec 10, 2015 9.840 10.33 9.840 10.14 644,222 +0.28(+2.84%)
Dec 09, 2015 10.27 10.30 9.750 9.860 686,350 -0.42(-4.09%)
Dec 08, 2015 10.08 10.49 10.06 10.28 559,501 +0.08(+0.78%)
Dec 07, 2015 10.68 10.68 10.15 10.20 593,617 -0.58(-5.38%)
Dec 04, 2015 10.16 10.80 10.11 10.78 580,101 +0.63(+6.21%)
Dec 03, 2015 10.91 10.91 10.10 10.15 698,161 -0.69(-6.37%)
Dec 02, 2015 10.64 10.95 10.50 10.84 502,741 +0.17(+1.59%)
Dec 01, 2015 10.73 10.73 10.23 10.67 653,779 +0.06(+0.57%)
Nov 30, 2015 10.30 10.70 10.30 10.61 509,920 +0.31(+3.01%)
Nov 27, 2015 10.19 10.43 10.16 10.30 243,396 +0.07(+0.68%)
Nov 25, 2015 10.05 10.23 10.23 10.23 621,000 +0.20(+1.99%)
Nov 24, 2015 10.23 10.35 10.00 10.03 558,438 -0.24(-2.34%)
Nov 23, 2015 10.07 10.42 9.950 10.27 561,625 +0.24(+2.39%)
Nov 20, 2015 9.890 10.13 9.790 10.03 470,184 +0.21(+2.14%)
Nov 19, 2015 10.26 10.36 9.765 9.820 373,242 -0.48(-4.66%)
Nov 18, 2015 9.550 10.34 9.550 10.30 641,430 +0.75(+7.85%)
Nov 17, 2015 9.550 9.960 9.260 9.550 740,128 +0.20(+2.14%)
Nov 16, 2015 9.550 9.633 9.170 9.350 591,003 -0.27(-2.81%)
Nov 13, 2015 9.180 9.770 9.160 9.620 645,468 +0.37(+4.00%)
Nov 12, 2015 9.440 9.520 9.200 9.250 628,663 -0.22(-2.32%)
Nov 11, 2015 9.650 9.790 9.200 9.470 867,940 -0.74(-7.25%)
Nov 10, 2015 10.04 10.29 9.810 10.21 567,032 +0.08(+0.79%)
Nov 09, 2015 9.420 10.20 9.400 10.13 1,214,764 +0.97(+10.59%)
Nov 06, 2015 9.500 9.520 8.960 9.160 791,267 -0.41(-4.28%)
Nov 05, 2015 9.990 10.00 9.210 9.570 646,342 -0.34(-3.43%)
Nov 04, 2015 9.930 10.16 9.720 9.910 651,446 +0.02(+0.20%)
Nov 03, 2015 9.820 10.18 9.600 9.890 649,177 +0.03(+0.30%)
Nov 02, 2015 9.250 9.890 9.161 9.860 881,088 +0.87(+9.68%)
Oct 30, 2015 9.440 9.630 8.950 8.990 722,861 -0.43(-4.56%)
Oct 29, 2015 9.390 9.640 9.330 9.420 841,320 +0.03(+0.32%)
Oct 28, 2015 8.970 9.400 8.850 9.390 838,685 +0.46(+5.15%)
Oct 27, 2015 8.850 9.040 8.730 8.930 510,278 +0.07(+0.79%)
Oct 26, 2015 8.810 9.050 8.640 8.860 373,918 +0.07(+0.80%)
Oct 23, 2015 8.510 8.860 8.420 8.790 730,560 +0.33(+3.90%)
Oct 22, 2015 8.300 8.420 8.090 8.460 600,475 +0.18(+2.17%)
Oct 21, 2015 8.410 8.560 8.010 8.280 874,550 -0.03(-0.36%)
Oct 20, 2015 8.680 8.730 8.250 8.310 952,456 -0.39(-4.48%)
Oct 19, 2015 8.810 9.070 8.480 8.700 735,426 -0.14(-1.58%)
Oct 16, 2015 9.170 9.390 8.670 8.840 797,393 -0.29(-3.18%)
Oct 15, 2015 8.590 9.150 8.440 9.130 827,692 +0.47(+5.43%)
Oct 14, 2015 8.540 8.850 8.330 8.660 1,196,406 +0.15(+1.76%)
Oct 13, 2015 8.960 9.010 8.390 8.510 1,603,289 -0.60(-6.53%)
Oct 12, 2015 9.210 9.348 8.750 9.105 1,319,802 +0.30(+3.47%)
Oct 09, 2015 9.160 9.610 8.575 8.800 3,160,392 -0.95(-9.74%)
Oct 08, 2015 11.52 11.74 8.010 9.750 5,297,123 -2.12(-17.86%)
Oct 07, 2015 11.83 12.28 11.48 11.87 868,958 +0.15(+1.28%)
Oct 06, 2015 12.27 12.54 11.43 11.72 668,074 -0.61(-4.95%)
Oct 05, 2015 12.51 12.88 12.08 12.33 579,763 -0.11(-0.88%)
Oct 02, 2015 11.50 12.48 11.36 12.44 1,040,878 +0.83(+7.15%)
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.