Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

5.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.770 3.840 3.700 3.820 4,327,300 +0.09(+2.41%)
Oct 29, 2020 3.620 3.780 3.570 3.730 3,334,306 +0.10(+2.75%)
Oct 28, 2020 3.650 3.700 3.570 3.630 4,275,085 -0.08(-2.16%)
Oct 27, 2020 3.850 3.850 3.660 3.710 5,665,263 -0.13(-3.39%)
Oct 26, 2020 3.640 3.850 3.610 3.840 5,060,809 +0.13(+3.50%)
Oct 23, 2020 3.910 3.920 3.650 3.710 3,099,300 -0.13(-3.39%)
Oct 22, 2020 3.640 3.840 3.630 3.840 5,114,525 +0.25(+6.96%)
Oct 21, 2020 3.530 3.710 3.510 3.590 4,416,212 +0.08(+2.28%)
Oct 20, 2020 3.550 3.640 3.460 3.510 3,916,407 -0.06(-1.68%)
Oct 19, 2020 3.860 3.870 3.540 3.570 7,007,089 -0.28(-7.15%)
Oct 16, 2020 3.910 3.940 3.790 3.845 3,191,400 -0.04(-1.16%)
Oct 15, 2020 3.800 3.910 3.790 3.890 2,998,607 +0.01(+0.26%)
Oct 14, 2020 3.930 3.970 3.850 3.880 3,172,650 -0.03(-0.77%)
Oct 13, 2020 3.810 3.920 3.810 3.910 3,861,482 +0.06(+1.56%)
Oct 12, 2020 3.950 3.970 3.790 3.850 5,444,996 -0.06(-1.53%)
Oct 09, 2020 3.900 3.940 3.840 3.910 3,367,700 +0.02(+0.51%)
Oct 08, 2020 3.780 3.910 3.730 3.890 4,204,630 +0.14(+3.73%)
Oct 07, 2020 3.530 3.770 3.510 3.750 4,177,339 +0.27(+7.76%)
Oct 06, 2020 3.630 3.680 3.440 3.480 4,175,497 -0.16(-4.40%)
Oct 05, 2020 3.430 3.650 3.410 3.640 5,748,370 +0.27(+8.01%)
Oct 02, 2020 3.430 3.540 3.360 3.370 4,706,400 -0.16(-4.53%)
Oct 01, 2020 3.460 3.530 3.440 3.530 3,726,784 +0.10(+2.92%)
Sep 30, 2020 3.790 3.820 3.360 3.430 12,234,360 -0.41(-10.68%)
Sep 29, 2020 3.730 3.860 3.680 3.840 4,050,560 +0.17(+4.63%)
Sep 28, 2020 3.700 3.700 3.540 3.670 3,428,676 +0.03(+0.82%)
Sep 25, 2020 3.400 3.640 3.400 3.640 3,904,600 +0.21(+6.12%)
Sep 24, 2020 3.410 3.530 3.300 3.430 6,955,556 -0.07(-2.00%)
Sep 23, 2020 3.780 3.810 3.480 3.500 4,950,684 -0.27(-7.16%)
Sep 22, 2020 3.780 3.780 3.650 3.770 3,517,188 +0.01(+0.27%)
Sep 21, 2020 3.950 3.990 3.750 3.760 5,845,584 -0.25(-6.23%)
Sep 18, 2020 4.000 4.045 3.890 4.010 9,676,200 +0.02(+0.50%)
Sep 17, 2020 3.880 4.070 3.880 3.990 4,429,695 +0.02(+0.50%)
Sep 16, 2020 4.010 4.090 3.910 3.970 3,522,560 -0.03(-0.75%)
Sep 15, 2020 4.070 4.170 3.980 4.000 4,434,405 -0.03(-0.74%)
Sep 14, 2020 3.800 4.030 3.790 4.030 6,196,542 +0.26(+6.90%)
Sep 11, 2020 3.800 3.860 3.680 3.770 3,379,000 +0.03(+0.80%)
Sep 10, 2020 3.670 3.890 3.670 3.740 4,766,803 +0.03(+0.81%)
Sep 09, 2020 3.680 3.830 3.660 3.710 4,446,157 +0.13(+3.63%)
Sep 08, 2020 3.570 3.710 3.510 3.580 4,512,790 -0.07(-2.05%)
Sep 04, 2020 3.630 3.735 3.310 3.655 8,536,700 -0.01(-0.14%)
Sep 03, 2020 3.850 3.930 3.660 3.660 6,319,866 -0.22(-5.67%)
Sep 02, 2020 3.910 3.940 3.730 3.880 5,290,791 -0.05(-1.27%)
Sep 01, 2020 4.190 4.240 3.830 3.930 8,864,651 -0.22(-5.30%)
Aug 31, 2020 4.200 4.490 4.060 4.150 15,337,191 +0.18(+4.53%)
Aug 28, 2020 3.880 4.020 3.860 3.970 3,925,300 +0.05(+1.28%)
Aug 27, 2020 4.000 4.040 3.860 3.920 4,177,378 -0.06(-1.51%)
Aug 26, 2020 4.090 4.140 3.970 3.980 3,267,780 -0.15(-3.63%)
Aug 25, 2020 3.950 4.150 3.870 4.130 4,652,039 +0.17(+4.29%)
Aug 24, 2020 4.170 4.200 3.920 3.960 5,144,180 -0.21(-4.92%)
Aug 21, 2020 4.340 4.427 4.160 4.165 4,719,600 -0.20(-4.47%)
Aug 20, 2020 4.330 4.470 4.280 4.360 3,231,556 -0.03(-0.68%)
Aug 19, 2020 4.510 4.550 4.360 4.390 3,590,424 -0.12(-2.66%)
Aug 18, 2020 4.510 4.680 4.440 4.510 4,423,809 -0.02(-0.44%)
Aug 17, 2020 4.310 4.570 4.230 4.530 4,929,240 +0.23(+5.23%)
Aug 14, 2020 4.550 4.580 4.250 4.305 7,236,600 -0.29(-6.41%)
Aug 13, 2020 4.330 4.660 4.230 4.600 12,131,157 +0.63(+15.87%)
Aug 12, 2020 3.990 4.070 3.920 3.970 5,613,205 +0.01(+0.25%)
Aug 11, 2020 4.130 4.190 3.920 3.960 6,188,015 -0.17(-4.12%)
Aug 10, 2020 4.000 4.220 3.950 4.130 6,687,424 +0.16(+4.03%)
Aug 07, 2020 4.000 4.030 3.810 3.970 6,472,400 -0.03(-0.75%)
Aug 06, 2020 4.000 4.140 3.860 4.000 9,752,662 -0.21(-4.99%)
Aug 05, 2020 4.230 4.320 4.090 4.210 6,108,625 -0.02(-0.47%)
Aug 04, 2020 4.460 4.500 4.210 4.230 6,093,926 -0.17(-3.86%)
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.