Biocryst Pharma Inc (NQ: BCRX )

11.43 USD +0.25 (+2.24%)
Streaming Delayed Price Updated: 9:39 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 5.250 5.330 5.020 5.110 662,958 -0.16(-3.04%)
Jul 28, 2017 5.060 5.270 5.040 5.270 587,268 +0.17(+3.33%)
Jul 27, 2017 5.060 5.200 4.985 5.100 963,317 +0.07(+1.39%)
Jul 26, 2017 5.040 5.095 4.870 5.030 790,021 -0.01(-0.20%)
Jul 25, 2017 5.230 5.230 5.030 5.040 830,061 -0.16(-3.08%)
Jul 24, 2017 5.410 5.419 5.160 5.200 798,006 -0.21(-3.88%)
Jul 21, 2017 5.630 5.670 5.380 5.410 730,544 -0.16(-2.87%)
Jul 20, 2017 5.685 5.540 5.570 733,215 -0.05(-0.89%)
Jul 19, 2017 5.650 5.820 5.510 5.620 1,413,960 +0.01(+0.18%)
Jul 18, 2017 5.660 5.705 5.500 5.610 675,418 -0.06(-1.06%)
Jul 17, 2017 5.740 5.860 5.630 5.670 706,714 -0.07(-1.22%)
Jul 14, 2017 5.840 5.850 5.720 5.740 299,797 -0.10(-1.71%)
Jul 13, 2017 5.720 5.945 5.520 5.840 1,015,654 +0.14(+2.46%)
Jul 12, 2017 5.570 5.720 5.570 5.700 578,076 +0.16(+2.89%)
Jul 11, 2017 5.530 5.700 5.510 5.540 540,290 +0.02(+0.36%)
Jul 10, 2017 5.700 5.750 5.481 5.520 644,327 -0.20(-3.50%)
Jul 07, 2017 5.710 5.880 5.610 5.720 510,193 +0.05(+0.88%)
Jul 06, 2017 5.790 5.850 5.570 5.670 543,351 -0.19(-3.24%)
Jul 05, 2017 5.810 5.910 5.740 5.860 729,015 +0.02(+0.34%)
Jul 03, 2017 5.630 5.890 5.575 5.840 539,064 +0.28(+5.04%)
Jun 30, 2017 5.770 5.820 5.550 5.560 804,658 -0.21(-3.64%)
Jun 29, 2017 5.790 5.835 5.530 5.770 1,249,014 -0.05(-0.86%)
Jun 28, 2017 5.900 5.929 5.690 5.820 758,005 +0.00(+0.00%)
Jun 27, 2017 6.070 6.110 5.820 5.820 797,525 -0.26(-4.28%)
Jun 26, 2017 6.170 6.260 5.944 6.080 1,254,629 -0.04(-0.65%)
Jun 23, 2017 6.090 6.140 5.865 6.120 907,971 +0.03(+0.49%)
Jun 22, 2017 5.980 6.120 5.750 6.090 879,572 +0.15(+2.53%)
Jun 21, 2017 6.030 6.270 5.830 5.940 1,407,727 -0.04(-0.67%)
Jun 20, 2017 5.800 6.310 5.710 5.980 1,534,307 +0.21(+3.64%)
Jun 19, 2017 5.540 5.775 5.480 5.770 890,338 +0.22(+3.96%)
Jun 16, 2017 5.420 5.650 5.420 5.550 3,008,822 +0.02(+0.36%)
Jun 15, 2017 5.780 5.780 5.440 5.530 844,787 -0.27(-4.66%)
Jun 14, 2017 5.500 5.860 5.460 5.800 1,342,311 +0.32(+5.84%)
Jun 13, 2017 5.410 5.500 5.350 5.480 673,065 +0.11(+2.05%)
Jun 12, 2017 5.380 5.480 5.130 5.370 1,178,416 -0.01(-0.19%)
Jun 09, 2017 5.560 5.610 5.190 5.380 1,382,793 -0.19(-3.41%)
Jun 08, 2017 5.460 5.670 5.425 5.570 1,003,662 +0.14(+2.58%)
Jun 07, 2017 5.390 5.530 5.290 5.430 1,296,750 +0.05(+0.93%)
Jun 06, 2017 5.400 5.440 5.260 5.380 945,881 +0.01(+0.19%)
Jun 05, 2017 5.640 5.840 5.280 5.370 1,563,904 -0.15(-2.72%)
Jun 02, 2017 5.310 5.580 5.170 5.520 1,257,807 +0.25(+4.74%)
Jun 01, 2017 5.210 5.310 5.050 5.270 1,339,083 +0.12(+2.33%)
May 31, 2017 5.510 5.547 5.110 5.150 3,004,760 -0.36(-6.53%)
May 30, 2017 5.820 5.940 5.400 5.510 2,306,948 -0.26(-4.51%)
May 26, 2017 6.650 6.670 5.500 5.770 7,305,452 -0.96(-14.26%)
May 25, 2017 6.250 7.390 6.150 6.730 27,437,930 +1.60(+31.19%)
May 24, 2017 5.150 5.296 5.020 5.130 642,566 -0.02(-0.39%)
May 23, 2017 5.290 5.340 5.110 5.150 1,026,715 -0.09(-1.72%)
May 22, 2017 5.500 5.640 5.170 5.240 1,316,047 -0.24(-4.38%)
May 19, 2017 5.920 5.990 5.450 5.480 1,103,889 -0.39(-6.64%)
May 18, 2017 5.500 6.110 5.410 5.870 3,615,531 +0.31(+5.58%)
May 17, 2017 5.660 5.750 5.550 5.560 1,064,915 -0.25(-4.30%)
May 16, 2017 5.800 5.930 5.675 5.810 854,427 -0.03(-0.51%)
May 15, 2017 5.870 6.000 5.810 5.840 810,654 -0.00(-0.09%)
May 12, 2017 5.730 6.020 5.726 5.845 1,229,708 +0.12(+2.19%)
May 11, 2017 5.940 5.970 5.690 5.720 2,530,468 -0.26(-4.35%)
May 10, 2017 5.630 6.120 5.520 5.980 1,880,369 +0.38(+6.79%)
May 09, 2017 5.360 5.630 5.360 5.600 1,400,966 +0.25(+4.67%)
May 08, 2017 5.720 5.720 5.240 5.350 1,359,489 -0.32(-5.64%)
May 05, 2017 5.760 5.840 5.630 5.670 805,706 -0.12(-1.99%)
May 04, 2017 6.360 6.433 5.770 5.785 1,902,823 -0.68(-10.59%)
May 03, 2017 6.450 6.570 6.370 6.470 1,226,634 -0.02(-0.31%)
May 02, 2017 6.790 6.830 6.440 6.490 1,197,354 -0.34(-4.98%)
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.