Biocryst Pharma Inc (NQ: BCRX )

15.46 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 14.49 14.73 14.20 14.36 3,090,559 -0.02(-0.14%)
Sep 29, 2021 14.89 15.00 14.36 14.38 2,690,776 -0.35(-2.38%)
Sep 28, 2021 15.30 15.30 14.70 14.73 2,712,900 -0.65(-4.23%)
Sep 27, 2021 15.00 15.45 14.83 15.38 2,753,273 +0.46(+3.08%)
Sep 24, 2021 15.25 15.30 14.90 14.92 2,121,510 -0.45(-2.93%)
Sep 23, 2021 15.30 15.46 15.18 15.37 1,854,951 -0.02(-0.13%)
Sep 22, 2021 15.47 15.68 15.35 15.39 1,633,884 +0.07(+0.46%)
Sep 21, 2021 15.16 15.48 15.11 15.32 1,751,212 +0.30(+2.00%)
Sep 20, 2021 15.20 15.54 14.80 15.02 2,817,311 -0.68(-4.33%)
Sep 17, 2021 15.35 15.74 15.10 15.70 4,027,847 +0.49(+3.22%)
Sep 16, 2021 15.01 15.31 14.90 15.21 1,367,364 +0.14(+0.93%)
Sep 15, 2021 15.40 15.40 14.82 15.07 2,115,890 -0.41(-2.65%)
Sep 14, 2021 15.53 16.12 15.43 15.48 2,370,186 -0.01(-0.06%)
Sep 13, 2021 15.26 15.52 14.85 15.49 2,622,318 +0.29(+1.91%)
Sep 10, 2021 15.25 15.40 14.86 15.20 2,502,422 -0.05(-0.33%)
Sep 09, 2021 14.87 15.79 14.87 15.25 3,526,843 +0.29(+1.94%)
Sep 08, 2021 15.07 15.09 14.56 14.96 2,515,811 -0.14(-0.93%)
Sep 07, 2021 15.60 15.61 14.92 15.10 2,224,856 -0.56(-3.58%)
Sep 03, 2021 15.84 15.90 15.35 15.66 1,501,112 -0.25(-1.57%)
Sep 02, 2021 16.17 16.22 15.87 15.91 1,302,890 -0.24(-1.49%)
Sep 01, 2021 15.89 16.20 15.84 16.15 1,546,190 +0.23(+1.48%)
Aug 31, 2021 15.81 16.28 15.79 15.91 1,456,913 +0.21(+1.37%)
Aug 30, 2021 15.65 15.94 15.46 15.70 1,422,139 +0.04(+0.26%)
Aug 27, 2021 15.37 15.83 15.22 15.66 1,815,003 +0.32(+2.09%)
Aug 26, 2021 15.44 15.71 15.21 15.34 1,799,232 -0.13(-0.84%)
Aug 25, 2021 15.45 15.92 15.31 15.47 1,676,397 +0.02(+0.13%)
Aug 24, 2021 15.21 15.53 14.92 15.45 1,786,544 +0.33(+2.18%)
Aug 23, 2021 14.48 15.13 14.45 15.12 2,416,570 +0.91(+6.40%)
Aug 20, 2021 14.06 14.57 14.00 14.21 2,732,462 -0.03(-0.21%)
Aug 19, 2021 14.56 14.82 14.19 14.24 2,414,108 -0.33(-2.26%)
Aug 18, 2021 14.40 15.00 14.16 14.57 2,743,672 +0.19(+1.32%)
Aug 17, 2021 14.89 15.36 14.31 14.38 4,555,739 -0.90(-5.89%)
Aug 16, 2021 16.00 16.00 15.18 15.28 2,448,430 -0.87(-5.39%)
Aug 13, 2021 16.50 16.88 16.07 16.15 2,496,786 -0.49(-2.94%)
Aug 12, 2021 15.50 16.68 15.45 16.64 3,992,101 +1.06(+6.84%)
Aug 11, 2021 16.14 16.23 15.21 15.57 5,636,646 +0.37(+2.43%)
Aug 10, 2021 16.81 17.30 15.15 15.21 8,264,160 -2.44(-13.85%)
Aug 09, 2021 17.57 18.12 17.44 17.65 2,835,498 +0.04(+0.23%)
Aug 06, 2021 17.80 18.48 17.31 17.61 5,804,295 -0.04(-0.23%)
Aug 05, 2021 15.74 17.81 15.10 17.65 8,701,578 +1.39(+8.55%)
Aug 04, 2021 16.88 17.01 16.11 16.26 2,717,629 -0.50(-2.98%)
Aug 03, 2021 16.41 16.80 16.00 16.76 1,819,992 +0.66(+4.10%)
Aug 02, 2021 16.15 16.57 16.08 16.10 1,782,616 -0.02(-0.12%)
Jul 30, 2021 16.76 16.83 16.07 16.12 2,484,302 -0.64(-3.82%)
Jul 29, 2021 16.84 17.27 16.68 16.76 1,889,291 -0.06(-0.36%)
Jul 28, 2021 16.99 17.18 16.67 16.82 2,151,662 +0.02(+0.12%)
Jul 27, 2021 17.33 17.33 16.55 16.80 2,181,108 -0.45(-2.61%)
Jul 26, 2021 17.39 17.55 17.09 17.25 2,182,475 -0.01(-0.06%)
Jul 23, 2021 17.09 17.61 16.76 17.26 3,226,395 +0.29(+1.71%)
Jul 22, 2021 16.46 17.30 16.33 16.97 3,386,121 +0.44(+2.66%)
Jul 21, 2021 16.15 16.70 16.06 16.53 2,415,433 +0.29(+1.79%)
Jul 20, 2021 15.34 16.29 15.25 16.24 3,117,120 +0.84(+5.45%)
Jul 19, 2021 15.15 15.92 15.07 15.40 2,705,159 -0.21(-1.35%)
Jul 16, 2021 15.88 15.92 15.51 15.61 1,788,447 -0.19(-1.20%)
Jul 15, 2021 15.57 16.02 15.40 15.80 2,774,810 +0.17(+1.09%)
Jul 14, 2021 15.90 16.10 15.52 15.63 2,512,063 -0.24(-1.51%)
Jul 13, 2021 15.65 16.12 15.60 15.87 1,746,630 +0.07(+0.44%)
Jul 12, 2021 16.43 16.54 15.77 15.80 2,491,966 -0.56(-3.42%)
Jul 09, 2021 16.49 16.49 16.09 16.36 1,160,706 +0.11(+0.68%)
Jul 08, 2021 15.31 16.58 15.26 16.25 2,247,192 +0.36(+2.27%)
Jul 07, 2021 16.26 16.29 15.76 15.89 1,803,617 -0.34(-2.09%)
Jul 06, 2021 16.28 16.35 15.93 16.23 2,591,940 -0.25(-1.52%)
Jul 02, 2021 16.24 16.64 16.04 16.48 1,642,145 +0.21(+1.29%)
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.