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

Biocryst Pharma Inc (NQ: BCRX )

4.380 -0.030 (-0.68%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Mar 29, 2018 4.770 4.770 4.770 0 -0.01(-0.21%)
Mar 28, 2018 5.060 5.070 4.750 4.780 1,081,636 -0.26(-5.16%)
Mar 27, 2018 5.280 5.320 4.995 5.040 791,128 -0.23(-4.36%)
Mar 26, 2018 5.300 5.350 5.060 5.270 825,599 +0.06(+1.15%)
Mar 23, 2018 5.200 5.310 5.060 5.210 841,344 +0.00(+0.00%)
Mar 22, 2018 5.220 5.350 5.190 5.210 763,311 -0.06(-1.14%)
Mar 21, 2018 5.050 5.290 5.010 5.270 728,120 +0.23(+4.56%)
Mar 20, 2018 5.110 5.230 5.000 5.040 541,695 -0.08(-1.56%)
Mar 19, 2018 5.320 5.410 5.060 5.120 838,691 -0.25(-4.66%)
Mar 16, 2018 5.340 5.410 5.280 5.370 937,650 -0.01(-0.19%)
Mar 15, 2018 5.360 5.500 5.300 5.380 836,018 -0.01(-0.19%)
Mar 14, 2018 5.330 5.460 5.240 5.390 639,288 +0.06(+1.13%)
Mar 13, 2018 5.650 5.650 5.290 5.330 1,090,478 -0.27(-4.82%)
Mar 12, 2018 5.580 5.640 5.420 5.600 1,063,774 +0.02(+0.36%)
Mar 09, 2018 5.500 5.650 5.390 5.580 865,225 +0.08(+1.45%)
Mar 08, 2018 5.420 5.500 5.310 5.500 729,212 +0.08(+1.48%)
Mar 07, 2018 5.160 5.430 5.080 5.420 1,071,783 +0.24(+4.63%)
Mar 06, 2018 5.360 5.420 5.075 5.180 948,249 -0.18(-3.36%)
Mar 05, 2018 5.040 5.490 5.040 5.360 1,148,547 +0.33(+6.56%)
Mar 02, 2018 4.870 5.045 4.850 5.030 1,212,625 +0.12(+2.44%)
Mar 01, 2018 4.950 5.110 4.880 4.910 1,029,035 -0.06(-1.21%)
Feb 28, 2018 4.810 5.130 4.810 4.970 1,174,150 +0.14(+2.90%)
Feb 27, 2018 4.750 5.136 4.750 4.830 1,072,744 -0.22(-4.36%)
Feb 26, 2018 5.030 5.105 4.980 5.050 607,384 +0.03(+0.60%)
Feb 23, 2018 4.870 5.035 4.730 5.020 870,553 +0.22(+4.58%)
Feb 22, 2018 4.930 5.100 4.780 4.800 974,770 -0.10(-2.04%)
Feb 21, 2018 5.100 5.120 4.870 4.900 804,844 -0.16(-3.16%)
Feb 20, 2018 4.930 5.155 4.930 5.060 1,348,590 +0.10(+2.02%)
Feb 16, 2018 4.960 4.960 4.960 0 +0.09(+1.85%)
Feb 15, 2018 5.110 5.150 4.800 4.870 797,425 -0.24(-4.70%)
Feb 14, 2018 4.920 5.155 4.900 5.110 1,360,983 +0.12(+2.40%)
Feb 13, 2018 5.020 4.990 1,743,476 +0.11(+2.25%)
Feb 12, 2018 4.950 5.050 4.820 4.880 1,704,680 -0.06(-1.21%)
Feb 09, 2018 4.830 4.960 4.630 4.940 2,090,556 +0.14(+2.92%)
Feb 08, 2018 4.870 4.890 4.730 4.800 1,339,264 -0.10(-2.04%)
Feb 07, 2018 4.770 4.950 4.730 4.900 1,342,032 +0.12(+2.51%)
Feb 06, 2018 4.360 4.800 4.350 4.780 1,513,549 +0.29(+6.58%)
Feb 05, 2018 4.280 4.610 4.250 4.485 1,365,065 +0.14(+3.10%)
Feb 02, 2018 4.470 4.550 4.330 4.350 1,851,900 -0.15(-3.33%)
Feb 01, 2018 4.500 4.550 4.360 4.500 1,249,778 +0.00(+0.00%)
Jan 31, 2018 4.570 4.570 4.380 4.500 1,443,724 -0.06(-1.32%)
Jan 30, 2018 4.320 4.650 4.320 4.560 1,690,370 -0.04(-0.87%)
Jan 29, 2018 4.690 4.709 4.570 4.600 1,245,168 -0.05(-1.08%)
Jan 26, 2018 4.880 4.880 4.630 4.650 1,310,736 -0.18(-3.73%)
Jan 25, 2018 4.920 5.110 4.760 4.830 1,539,124 -0.05(-1.02%)
Jan 24, 2018 5.260 5.270 4.820 4.880 2,041,558 -0.38(-7.22%)
Jan 23, 2018 5.310 5.640 5.250 5.260 2,253,233 -0.06(-1.13%)
Jan 22, 2018 5.660 5.800 4.930 5.320 5,204,749 -0.27(-4.83%)
Jan 19, 2018 5.670 5.690 5.450 5.590 720,269 -0.09(-1.58%)
Jan 18, 2018 5.660 5.770 5.580 5.680 759,355 +0.01(+0.18%)
Jan 17, 2018 5.710 5.810 5.630 5.670 787,034 +0.02(+0.35%)
Jan 16, 2018 5.660 5.740 5.575 5.650 1,046,629 +0.03(+0.53%)
Jan 12, 2018 5.620 5.620 5.620 0 -0.04(-0.71%)
Jan 11, 2018 5.490 5.750 5.430 5.660 922,067 +0.18(+3.28%)
Jan 10, 2018 5.480 5.480 600,386 +0.01(+0.18%)
Jan 09, 2018 5.480 5.560 5.330 5.470 509,038 -0.01(-0.18%)
Jan 08, 2018 5.650 5.660 5.420 5.480 1,160,123 -0.13(-2.32%)
Jan 05, 2018 5.780 5.870 5.530 5.610 1,254,777 -0.15(-2.60%)
Jan 04, 2018 5.870 5.920 5.710 5.760 1,399,990 -0.06(-1.03%)
Jan 03, 2018 5.650 5.920 5.650 5.820 2,160,636 +0.38(+6.99%)
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.