Biocryst Pharma Inc (NQ: BCRX )

12.08 USD +0.81 (+7.19%)
Streaming Delayed Price Updated: 1:34 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.820 9.060 8.370 8.520 4,906,400 -0.19(-2.18%)
Jan 28, 2021 8.980 9.240 8.460 8.710 4,768,762 -0.05(-0.57%)
Jan 27, 2021 8.890 9.160 8.690 8.760 5,522,934 -0.40(-4.37%)
Jan 26, 2021 9.260 9.480 9.050 9.160 4,768,656 +0.00(+0.00%)
Jan 25, 2021 9.090 9.250 8.770 9.160 5,173,570 -0.05(-0.54%)
Jan 22, 2021 9.540 9.780 8.870 9.210 9,074,200 +0.06(+0.66%)
Jan 21, 2021 9.260 9.330 9.050 9.150 4,027,975 -0.09(-0.97%)
Jan 20, 2021 9.040 9.400 8.840 9.240 4,891,947 +0.18(+1.99%)
Jan 19, 2021 8.940 9.350 8.860 9.060 6,021,388 +0.26(+2.95%)
Jan 15, 2021 8.560 8.990 8.390 8.800 5,880,400 +0.21(+2.44%)
Jan 14, 2021 8.190 8.680 8.120 8.590 5,097,801 +0.44(+5.40%)
Jan 13, 2021 8.060 8.410 7.900 8.150 4,621,480 +0.11(+1.37%)
Jan 12, 2021 7.650 8.250 7.550 8.040 4,971,928 +0.53(+7.06%)
Jan 11, 2021 7.700 7.750 7.450 7.510 3,923,959 -0.23(-2.97%)
Jan 08, 2021 7.830 7.995 7.575 7.740 3,972,800 +0.00(+0.00%)
Jan 07, 2021 7.760 7.890 7.530 7.740 3,842,220 +0.19(+2.52%)
Jan 06, 2021 7.390 7.790 7.360 7.550 5,282,124 +0.18(+2.44%)
Jan 05, 2021 7.350 7.460 7.270 7.370 3,275,023 -0.01(-0.14%)
Jan 04, 2021 7.480 7.700 7.280 7.380 3,761,929 -0.07(-0.94%)
Dec 31, 2020 7.450 7.450 7.450 5,858,850 -0.05(-0.67%)
Dec 30, 2020 7.110 7.650 7.060 7.500 5,858,850 +0.46(+6.53%)
Dec 29, 2020 7.100 7.280 6.880 7.040 5,850,858 -0.14(-1.95%)
Dec 28, 2020 7.290 7.490 7.070 7.180 4,581,247 -0.10(-1.37%)
Dec 24, 2020 7.570 7.615 7.220 7.280 2,846,300 -0.27(-3.58%)
Dec 23, 2020 7.400 7.660 7.170 7.550 5,748,672 -0.04(-0.53%)
Dec 22, 2020 7.500 7.930 6.830 7.590 18,228,031 -0.71(-8.55%)
Dec 21, 2020 8.660 8.730 8.190 8.300 7,846,651 -0.31(-3.60%)
Dec 18, 2020 8.120 8.610 8.085 8.610 16,838,100 +0.41(+5.00%)
Dec 17, 2020 8.170 8.340 7.910 8.200 7,241,592 -0.09(-1.09%)
Dec 16, 2020 8.450 8.610 8.160 8.290 5,345,578 -0.02(-0.24%)
Dec 15, 2020 8.570 8.590 8.140 8.310 6,042,061 -0.19(-2.24%)
Dec 14, 2020 8.770 8.990 8.400 8.500 10,873,670 +0.38(+4.68%)
Dec 11, 2020 7.560 8.450 7.560 8.120 8,327,400 +0.47(+6.14%)
Dec 10, 2020 6.920 7.700 6.860 7.650 8,280,402 +0.39(+5.37%)
Dec 09, 2020 7.690 7.730 7.000 7.260 11,556,780 -0.40(-5.22%)
Dec 08, 2020 7.180 7.700 6.830 7.660 12,363,094 +0.44(+6.09%)
Dec 07, 2020 6.820 7.310 6.460 7.220 29,670,478 +1.12(+18.36%)
Dec 04, 2020 5.850 6.250 5.745 6.100 40,095,400 +1.00(+19.61%)
Dec 03, 2020 5.140 5.190 4.900 5.100 9,752,537 +0.06(+1.19%)
Dec 02, 2020 4.820 5.170 4.740 5.040 6,484,318 +0.17(+3.49%)
Dec 01, 2020 5.160 5.170 4.780 4.870 4,934,803 -0.24(-4.70%)
Nov 30, 2020 5.180 5.290 4.820 5.110 8,401,705 -0.02(-0.39%)
Nov 27, 2020 4.810 5.130 4.800 5.130 3,803,600 +0.37(+7.77%)
Nov 25, 2020 4.740 4.780 4.590 4.760 4,493,900 +0.10(+2.15%)
Nov 24, 2020 4.520 4.840 4.520 4.660 7,619,809 +0.26(+5.91%)
Nov 23, 2020 4.380 4.480 4.260 4.400 4,287,199 +0.07(+1.62%)
Nov 20, 2020 4.150 4.365 4.115 4.330 3,669,200 +0.16(+3.84%)
Nov 19, 2020 4.280 4.410 4.060 4.170 4,923,666 -0.11(-2.57%)
Nov 18, 2020 4.570 4.570 4.270 4.280 4,664,914 -0.30(-6.55%)
Nov 17, 2020 4.390 4.590 4.330 4.580 3,499,733 +0.13(+2.92%)
Nov 16, 2020 4.390 4.470 4.250 4.450 3,927,397 +0.04(+0.91%)
Nov 13, 2020 4.330 4.465 4.300 4.410 2,990,400 +0.16(+3.76%)
Nov 12, 2020 4.210 4.460 4.190 4.250 4,964,944 -0.01(-0.23%)
Nov 11, 2020 4.080 4.280 4.080 4.260 3,674,091 +0.18(+4.41%)
Nov 10, 2020 3.850 4.100 3.820 4.080 5,099,881 +0.20(+5.15%)
Nov 09, 2020 4.050 4.070 3.780 3.880 6,418,424 -0.20(-4.90%)
Nov 06, 2020 4.300 4.300 4.010 4.080 3,784,900 -0.16(-3.77%)
Nov 05, 2020 4.300 4.370 3.920 4.240 5,975,153 -0.03(-0.70%)
Nov 04, 2020 3.900 4.300 3.880 4.270 5,926,633 +0.32(+8.10%)
Nov 03, 2020 3.800 4.020 3.740 3.950 4,667,079 +0.10(+2.60%)
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.