Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

5.135 -0.015 (-0.29%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 6.500 6.500 6.170 6.380 0 -0.15(-2.30%)
Aug 29, 2013 6.470 6.770 6.400 6.530 0 -0.02(-0.31%)
Aug 28, 2013 6.600 6.850 6.450 6.550 0 +0.11(+1.71%)
Aug 27, 2013 6.740 6.790 6.310 6.440 0 -0.37(-5.43%)
Aug 26, 2013 5.990 7.350 5.920 6.810 4,743,834 +0.82(+13.69%)
Aug 23, 2013 6.000 6.080 5.850 5.990 0 -0.02(-0.33%)
Aug 22, 2013 6.020 6.150 5.900 6.010 1,839,406 +0.32(+5.62%)
Aug 21, 2013 5.590 5.880 5.590 5.690 0 +0.08(+1.43%)
Aug 20, 2013 5.450 5.670 5.400 5.610 0 +0.13(+2.37%)
Aug 19, 2013 5.440 5.640 5.350 5.480 0 +0.00(+0.00%)
Aug 16, 2013 5.420 5.540 5.300 5.480 0 +0.04(+0.74%)
Aug 15, 2013 5.580 5.700 5.370 5.440 1,677,975 -0.22(-3.89%)
Aug 14, 2013 5.390 5.840 5.390 5.660 2,088,631 +0.16(+2.91%)
Aug 13, 2013 5.630 5.710 5.430 5.500 1,318,149 -0.13(-2.31%)
Aug 12, 2013 5.710 5.850 5.600 5.630 1,440,408 -0.07(-1.23%)
Aug 09, 2013 5.360 5.890 5.250 5.700 1,547,228 +0.25(+4.59%)
Aug 08, 2013 5.810 5.990 5.410 5.450 3,272,514 -0.82(-13.08%)
Aug 07, 2013 5.750 6.470 5.740 6.270 3,706,100 +0.31(+5.20%)
Aug 06, 2013 6.060 6.100 5.730 5.960 1,693,964 -0.08(-1.32%)
Aug 05, 2013 6.020 6.130 5.720 6.040 3,663,071 +0.17(+2.90%)
Aug 02, 2013 5.275 5.930 5.050 5.870 4,432,263 +0.54(+10.13%)
Aug 01, 2013 5.050 5.500 4.900 5.330 11,541,383 +0.93(+21.14%)
Jul 31, 2013 3.800 4.565 3.670 4.400 0 +0.42(+10.55%)
Jul 30, 2013 4.340 4.400 3.870 3.980 2,979,668 -0.40(-9.13%)
Jul 29, 2013 4.510 4.670 4.330 4.380 0 -0.24(-5.19%)
Jul 26, 2013 4.490 4.690 4.400 4.620 2,234,364 +0.01(+0.22%)
Jul 25, 2013 4.300 4.700 4.130 4.610 6,182,295 +0.11(+2.44%)
Jul 24, 2013 4.460 5.020 4.310 4.500 10,715,082 -0.02(-0.44%)
Jul 23, 2013 3.600 4.720 3.290 4.520 13,972,542 +0.80(+21.51%)
Jul 22, 2013 2.969 3.800 2.830 3.720 15,450,831 +1.26(+51.22%)
Jul 19, 2013 2.150 2.790 2.090 2.460 6,041,500 +0.42(+20.59%)
Jul 18, 2013 1.960 2.100 1.960 2.040 0 +0.08(+4.08%)
Jul 17, 2013 1.950 1.980 1.910 1.960 513,153 +0.04(+2.08%)
Jul 16, 2013 1.960 1.980 1.860 1.920 0 -0.04(-2.04%)
Jul 15, 2013 1.830 1.970 1.810 1.960 1,203,680 +0.15(+8.29%)
Jul 12, 2013 1.800 1.850 1.750 1.810 0 -0.01(-0.55%)
Jul 11, 2013 1.720 1.880 1.680 1.820 0 +0.19(+11.66%)
Jul 10, 2013 1.610 1.650 1.610 1.630 0 +0.01(+0.62%)
Jul 09, 2013 1.620 1.670 1.620 1.620 0 +0.00(+0.00%)
Jul 08, 2013 1.590 1.660 1.580 1.620 0 +0.00(+0.00%)
Jul 05, 2013 1.660 1.670 1.610 1.620 0 -0.03(-1.82%)
Jul 03, 2013 1.630 1.670 1.610 1.650 0 +0.02(+1.23%)
Jul 02, 2013 1.630 1.660 1.570 1.630 0 +0.02(+1.24%)
Jul 01, 2013 1.560 1.680 1.510 1.610 0 +0.06(+3.87%)
Jun 28, 2013 1.600 1.680 1.520 1.550 8,214,749 -0.05(-3.13%)
Jun 27, 2013 1.530 1.640 1.530 1.600 0 +0.09(+5.96%)
Jun 26, 2013 1.510 1.560 1.490 1.510 0 +0.02(+1.34%)
Jun 25, 2013 1.440 1.510 1.440 1.490 0 +0.07(+4.93%)
Jun 24, 2013 1.500 1.520 1.420 1.420 0 -0.09(-5.96%)
Jun 21, 2013 1.600 1.620 1.510 1.510 771,693 -0.10(-6.21%)
Jun 20, 2013 1.680 1.690 1.600 1.610 0 -0.10(-5.85%)
Jun 19, 2013 1.770 1.800 1.700 1.710 0 -0.08(-4.47%)
Jun 18, 2013 1.700 1.830 1.700 1.790 1,243,196 +0.09(+5.29%)
Jun 17, 2013 1.700 1.710 1.670 1.700 0 +0.02(+1.19%)
Jun 14, 2013 1.710 1.710 1.660 1.680 0 -0.02(-1.18%)
Jun 13, 2013 1.690 1.710 1.650 1.700 300,087 +0.02(+1.19%)
Jun 12, 2013 1.690 1.710 1.650 1.680 387,855 -0.01(-0.59%)
Jun 11, 2013 1.710 1.710 1.660 1.690 487,132 -0.02(-1.17%)
Jun 10, 2013 1.680 1.710 1.630 1.710 0 +0.03(+1.79%)
Jun 07, 2013 1.670 1.690 1.630 1.680 0 +0.03(+1.82%)
Jun 06, 2013 1.630 1.650 1.610 1.650 393,669 +0.00(+0.00%)
Jun 05, 2013 1.680 1.690 1.640 1.650 0 -0.06(-3.51%)
Jun 04, 2013 1.730 1.730 1.655 1.710 0 -0.01(-0.58%)
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.