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 (%)
Jun 30, 2021 15.40 16.27 15.25 15.81 3,848,362 +0.32(+2.07%)
Jun 29, 2021 15.79 15.87 15.37 15.49 2,702,599 -0.14(-0.90%)
Jun 28, 2021 17.17 17.25 15.20 15.63 7,048,850 -1.50(-8.76%)
Jun 25, 2021 17.05 17.14 16.72 17.13 9,419,053 +0.13(+0.76%)
Jun 24, 2021 17.00 17.06 16.75 17.00 1,729,445 +0.01(+0.06%)
Jun 23, 2021 16.64 17.43 16.64 16.99 3,679,915 +0.34(+2.04%)
Jun 22, 2021 16.65 16.86 16.24 16.65 1,782,507 -0.07(-0.42%)
Jun 21, 2021 15.97 16.75 15.89 16.72 3,486,367 +0.83(+5.22%)
Jun 18, 2021 16.35 16.35 15.70 15.89 4,694,858 -0.47(-2.87%)
Jun 17, 2021 16.19 16.62 16.05 16.36 1,943,225 +0.28(+1.74%)
Jun 16, 2021 15.50 16.26 15.48 16.08 2,553,574 +0.47(+3.01%)
Jun 15, 2021 16.15 16.21 15.49 15.61 3,499,732 -0.67(-4.12%)
Jun 14, 2021 16.70 16.90 16.15 16.28 2,878,807 -0.43(-2.57%)
Jun 11, 2021 17.20 17.27 16.62 16.71 2,962,221 -0.50(-2.91%)
Jun 10, 2021 16.97 17.73 16.65 17.21 4,392,226 +0.22(+1.29%)
Jun 09, 2021 17.18 17.59 16.92 16.99 2,874,527 -0.05(-0.29%)
Jun 08, 2021 17.30 17.48 16.56 17.04 2,596,486 -0.20(-1.16%)
Jun 07, 2021 16.37 17.68 16.35 17.24 4,774,276 +0.95(+5.83%)
Jun 04, 2021 16.42 16.50 15.97 16.29 2,268,611 -0.07(-0.43%)
Jun 03, 2021 16.30 16.72 16.04 16.36 3,069,526 +0.06(+0.37%)
Jun 02, 2021 16.00 16.44 15.62 16.30 3,736,096 +0.35(+2.19%)
Jun 01, 2021 15.88 16.20 15.42 15.95 3,008,643 +0.18(+1.14%)
May 28, 2021 15.04 16.29 14.89 15.77 7,422,452 +1.02(+6.92%)
May 27, 2021 13.65 15.02 13.63 14.75 6,688,533 +1.14(+8.38%)
May 26, 2021 13.28 13.66 13.12 13.61 1,877,415 +0.33(+2.48%)
May 25, 2021 13.62 13.89 13.27 13.28 2,233,481 -0.34(-2.50%)
May 24, 2021 13.92 14.12 13.60 13.62 2,319,836 -0.24(-1.73%)
May 21, 2021 14.10 14.56 13.84 13.86 2,915,265 -0.11(-0.79%)
May 20, 2021 13.98 14.18 13.71 13.97 2,487,131 -0.01(-0.07%)
May 19, 2021 13.89 14.29 13.62 13.98 3,208,220 -0.40(-2.78%)
May 18, 2021 14.27 14.97 14.22 14.38 4,875,901 +0.00(+0.00%)
May 17, 2021 12.81 14.45 12.64 14.38 7,467,814 +1.54(+11.99%)
May 14, 2021 12.06 13.13 11.90 12.84 5,534,055 +0.88(+7.36%)
May 13, 2021 12.51 12.61 11.84 11.96 3,142,021 -0.53(-4.24%)
May 12, 2021 11.90 12.67 11.90 12.49 4,111,793 +0.35(+2.88%)
May 11, 2021 11.26 12.28 11.22 12.14 3,562,191 +0.21(+1.76%)
May 10, 2021 13.04 13.07 11.92 11.93 4,531,497 -1.19(-9.07%)
May 07, 2021 12.69 13.19 12.52 13.12 6,454,064 +0.20(+1.55%)
May 06, 2021 11.31 13.28 10.86 12.92 18,012,128 +2.24(+20.97%)
May 05, 2021 11.10 11.17 10.56 10.68 2,557,992 -0.33(-3.00%)
May 04, 2021 11.04 11.20 10.80 11.01 2,673,308 -0.17(-1.52%)
May 03, 2021 11.71 11.81 11.15 11.18 2,421,223 -0.46(-3.91%)
Apr 30, 2021 12.23 12.38 11.54 11.63 3,506,200 -0.48(-4.00%)
Apr 29, 2021 12.35 12.41 11.94 12.12 1,641,892 -0.22(-1.78%)
Apr 28, 2021 12.29 12.54 12.07 12.34 1,777,796 +0.04(+0.33%)
Apr 27, 2021 12.47 12.75 12.20 12.30 2,345,824 -0.09(-0.73%)
Apr 26, 2021 12.25 12.51 12.07 12.39 1,873,018 +0.26(+2.14%)
Apr 23, 2021 12.09 12.37 11.95 12.13 2,170,900 +0.08(+0.66%)
Apr 22, 2021 11.62 12.56 11.51 12.05 4,450,502 +0.39(+3.34%)
Apr 21, 2021 11.05 11.70 10.85 11.66 2,553,787 +0.55(+4.95%)
Apr 20, 2021 11.49 11.86 10.87 11.11 3,668,339 -0.40(-3.48%)
Apr 19, 2021 11.16 11.52 11.00 11.51 2,395,646 +0.27(+2.40%)
Apr 16, 2021 11.32 11.40 10.94 11.24 3,319,600 -0.10(-0.88%)
Apr 15, 2021 10.31 11.58 10.13 11.34 8,513,573 +1.15(+11.29%)
Apr 14, 2021 9.790 10.64 9.720 10.19 3,344,517 +0.50(+5.16%)
Apr 13, 2021 9.590 9.730 9.230 9.690 3,670,411 +0.19(+2.00%)
Apr 12, 2021 10.15 10.16 9.340 9.500 3,603,695 -0.71(-6.95%)
Apr 09, 2021 10.38 10.56 10.19 10.21 2,183,900 -0.19(-1.83%)
Apr 08, 2021 10.45 10.58 10.19 10.40 2,595,440 -0.01(-0.10%)
Apr 07, 2021 10.17 10.60 10.05 10.41 2,926,149 +0.29(+2.87%)
Apr 06, 2021 9.890 10.23 9.840 10.12 2,881,060 +0.05(+0.50%)
Apr 05, 2021 10.00 10.18 9.780 10.07 4,029,746 +0.12(+1.21%)
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.