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

Biocryst Pharma Inc (NQ: BCRX )

4.500 -0.080 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 28, 2017 6.430 6.540 6.235 6.340 773,415 -0.07(-1.09%)
Apr 27, 2017 6.380 6.530 6.250 6.410 1,054,837 +0.08(+1.26%)
Apr 26, 2017 6.450 6.561 6.320 6.330 695,344 -0.16(-2.47%)
Apr 25, 2017 6.540 6.680 6.460 6.490 522,393 +0.01(+0.15%)
Apr 24, 2017 6.540 6.780 6.460 6.480 620,185 -0.03(-0.46%)
Apr 21, 2017 6.570 6.660 6.370 6.510 722,948 -0.10(-1.51%)
Apr 20, 2017 6.670 6.800 6.595 6.610 510,124 -0.01(-0.15%)
Apr 19, 2017 6.730 6.830 6.605 6.620 759,983 -0.05(-0.75%)
Apr 18, 2017 6.890 6.985 6.635 6.670 647,877 -0.29(-4.17%)
Apr 17, 2017 6.770 6.960 6.640 6.960 591,683 +0.21(+3.11%)
Apr 13, 2017 6.820 6.940 6.670 6.750 743,013 -0.06(-0.88%)
Apr 12, 2017 7.220 7.280 6.770 6.810 1,117,012 -0.41(-5.68%)
Apr 11, 2017 7.150 7.280 6.970 7.220 1,240,712 +0.05(+0.77%)
Apr 10, 2017 7.280 7.450 7.150 7.165 1,076,396 -0.09(-1.31%)
Apr 07, 2017 7.380 7.420 7.150 7.260 1,206,712 -0.15(-2.02%)
Apr 06, 2017 7.580 7.603 7.310 7.410 1,004,167 -0.10(-1.33%)
Apr 05, 2017 8.300 8.360 7.420 7.510 1,696,777 -0.78(-9.41%)
Apr 04, 2017 8.220 8.420 8.170 8.290 1,046,105 -0.01(-0.12%)
Apr 03, 2017 8.610 8.800 8.210 8.300 1,069,163 -0.10(-1.19%)
Mar 31, 2017 8.320 8.530 8.210 8.400 1,210,282 +0.08(+0.96%)
Mar 30, 2017 8.420 8.540 8.180 8.320 751,541 -0.17(-2.00%)
Mar 29, 2017 8.590 8.695 8.480 8.490 745,647 -0.10(-1.16%)
Mar 28, 2017 8.880 8.990 8.580 8.590 572,291 -0.30(-3.37%)
Mar 27, 2017 8.650 8.990 8.520 8.890 678,994 +0.11(+1.20%)
Mar 24, 2017 8.610 8.870 8.520 8.785 967,338 +0.29(+3.47%)
Mar 23, 2017 8.520 8.655 8.420 8.490 612,262 -0.02(-0.24%)
Mar 22, 2017 8.230 8.550 8.190 8.510 785,625 +0.22(+2.65%)
Mar 21, 2017 9.250 9.250 8.270 8.290 1,473,834 -0.91(-9.89%)
Mar 20, 2017 8.820 9.205 8.670 9.200 1,566,355 +0.35(+3.95%)
Mar 17, 2017 8.690 8.920 8.566 8.850 1,719,390 +0.05(+0.57%)
Mar 16, 2017 8.840 9.150 8.760 8.800 1,365,852 +0.06(+0.69%)
Mar 15, 2017 8.360 8.800 8.211 8.740 1,598,641 +0.38(+4.55%)
Mar 14, 2017 8.570 8.660 8.250 8.360 1,480,407 -0.24(-2.79%)
Mar 13, 2017 8.880 9.010 8.400 8.600 2,361,279 -0.28(-3.15%)
Mar 10, 2017 9.020 9.100 8.250 8.880 6,269,564 +0.14(+1.60%)
Mar 09, 2017 7.950 8.860 7.910 8.740 2,661,562 +0.33(+3.92%)
Mar 08, 2017 7.750 8.690 7.670 8.410 4,962,146 +0.65(+8.38%)
Mar 07, 2017 7.700 7.870 7.330 7.760 1,700,491 -0.04(-0.51%)
Mar 06, 2017 7.700 7.955 7.430 7.800 2,882,533 +0.12(+1.56%)
Mar 03, 2017 7.440 7.700 7.205 7.680 3,653,882 +0.26(+3.50%)
Mar 02, 2017 6.870 7.510 6.580 7.420 4,590,904 +0.56(+8.16%)
Mar 01, 2017 6.300 7.080 6.270 6.860 5,065,694 +0.62(+9.94%)
Feb 28, 2017 5.470 6.460 5.400 6.240 6,471,608 +0.73(+13.25%)
Feb 27, 2017 4.200 5.910 4.200 5.510 14,045,177 +0.02(+0.36%)
Feb 24, 2017 5.500 5.610 5.367 5.490 1,367,156 -0.11(-1.96%)
Feb 23, 2017 5.880 5.920 5.580 5.600 1,173,630 -0.26(-4.44%)
Feb 22, 2017 6.100 6.100 5.855 5.860 886,376 -0.24(-3.93%)
Feb 21, 2017 6.600 6.630 6.051 6.100 1,274,512 -0.46(-7.01%)
Feb 17, 2017 6.560 6.560 6.560 0 -0.02(-0.30%)
Feb 16, 2017 6.410 6.720 6.350 6.580 1,953,443 +0.42(+6.82%)
Feb 15, 2017 5.770 6.170 5.750 6.160 1,123,309 +0.38(+6.57%)
Feb 14, 2017 5.840 5.890 5.600 5.780 817,094 -0.08(-1.37%)
Feb 13, 2017 5.720 5.930 5.660 5.860 621,967 +0.20(+3.53%)
Feb 10, 2017 6.000 6.000 5.580 5.660 778,144 -0.34(-5.67%)
Feb 09, 2017 5.790 6.005 5.785 6.000 1,057,469 +0.21(+3.63%)
Feb 08, 2017 5.660 5.840 5.550 5.790 1,172,746 +0.12(+2.12%)
Feb 07, 2017 5.670 5.800 5.340 5.670 1,946,114 +0.02(+0.35%)
Feb 06, 2017 5.730 5.810 5.570 5.650 854,120 -0.14(-2.42%)
Feb 03, 2017 5.960 6.000 5.670 5.790 1,151,143 -0.07(-1.19%)
Feb 02, 2017 6.170 6.255 5.840 5.860 1,220,579 -0.32(-5.18%)
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.