Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocryst Pharma Inc (NQ: BCRX )

4.070 -0.140 (-3.33%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 23,664,912 -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%)
May 01, 2020 3.750 3.850 3.370 3.540 11,651,500 -0.37(-9.46%)
Apr 30, 2020 3.840 4.140 3.730 3.910 16,169,840 +0.21(+5.68%)
Apr 29, 2020 3.830 4.000 3.450 3.700 26,606,900 +0.36(+10.78%)
Apr 28, 2020 3.570 3.570 3.210 3.340 7,390,959 -0.21(-5.92%)
Apr 27, 2020 3.700 3.790 3.430 3.550 11,715,149 -0.01(-0.28%)
Apr 24, 2020 3.060 3.645 3.030 3.560 12,318,299 +0.30(+9.20%)
Apr 23, 2020 3.500 3.660 2.750 3.260 28,235,860 -0.19(-5.51%)
Apr 22, 2020 3.400 3.490 3.250 3.450 6,703,445 +0.24(+7.48%)
Apr 21, 2020 3.470 3.510 3.030 3.210 12,899,346 -0.26(-7.49%)
Apr 20, 2020 3.340 3.840 3.330 3.470 21,548,778 +0.11(+3.27%)
Apr 17, 2020 3.080 3.360 2.900 3.360 26,562,100 +0.77(+29.73%)
Apr 16, 2020 2.720 2.900 2.500 2.590 11,972,499 -0.11(-4.07%)
Apr 15, 2020 2.760 2.790 2.550 2.700 8,405,002 -0.06(-2.17%)
Apr 14, 2020 2.430 2.950 2.360 2.760 23,991,578 +0.41(+17.45%)
Apr 13, 2020 2.700 2.750 2.240 2.350 26,989,822 +0.28(+13.53%)
Apr 09, 2020 2.000 2.145 1.992 2.070 9,466,600 +0.07(+3.50%)
Apr 08, 2020 1.950 2.010 1.940 2.000 3,894,979 +0.06(+3.09%)
Apr 07, 2020 2.110 2.150 1.910 1.940 4,799,022 -0.11(-5.37%)
Apr 06, 2020 2.030 2.080 1.970 2.050 4,652,808 +0.10(+5.13%)
Apr 03, 2020 1.940 2.000 1.880 1.950 2,958,900 -0.04(-2.01%)
Apr 02, 2020 1.920 1.990 1.800 1.990 4,298,759 +0.10(+5.29%)
Apr 01, 2020 1.950 2.010 1.820 1.890 4,536,410 -0.11(-5.50%)
Mar 31, 2020 1.970 2.070 1.930 2.000 4,053,297 +0.01(+0.50%)
Mar 30, 2020 2.000 2.020 1.900 1.990 6,103,442 +0.08(+4.19%)
Mar 27, 2020 1.940 2.030 1.910 1.910 2,676,300 -0.08(-4.02%)
Mar 26, 2020 2.030 2.150 1.920 1.990 4,529,548 -0.02(-1.00%)
Mar 25, 2020 2.030 2.100 1.950 2.010 4,157,849 +0.01(+0.50%)
Mar 24, 2020 2.030 2.100 1.890 2.000 4,412,292 +0.04(+2.04%)
Mar 23, 2020 1.910 2.030 1.780 1.960 4,249,792 +0.09(+4.81%)
Mar 20, 2020 2.020 2.130 1.750 1.870 7,970,900 -0.09(-4.59%)
Mar 19, 2020 1.690 2.480 1.660 1.960 13,642,956 +0.36(+22.50%)
Mar 18, 2020 1.800 2.080 1.580 1.600 7,248,609 -0.22(-12.09%)
Mar 17, 2020 1.890 2.050 1.750 1.820 7,533,828 +0.07(+4.00%)
Mar 16, 2020 2.000 2.190 1.750 1.750 7,076,278 -0.46(-20.81%)
Mar 13, 2020 2.280 2.280 1.860 2.210 8,199,500 +0.19(+9.41%)
Mar 12, 2020 2.250 2.750 2.020 2.020 6,939,858 -0.57(-22.01%)
Mar 11, 2020 2.720 2.810 2.290 2.590 10,151,722 -0.22(-7.83%)
Mar 10, 2020 3.620 3.630 2.660 2.810 9,015,170 -0.34(-10.79%)
Mar 09, 2020 4.280 4.350 3.050 3.150 12,129,131 -0.96(-23.36%)
Mar 06, 2020 3.760 4.250 3.700 4.110 15,311,600 +0.28(+7.31%)
Mar 05, 2020 3.790 4.220 3.560 3.830 20,733,316 +0.32(+9.12%)
Mar 04, 2020 3.210 3.700 3.180 3.510 10,787,396 +0.37(+11.78%)
Mar 03, 2020 3.250 3.270 2.930 3.140 7,365,416 -0.12(-3.68%)
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.