Biocryst Pharma Inc (NQ: BCRX )

16.82 USD +0.02 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 16.99 17.18 16.67 16.82 2,151,662 +0.02(+0.12%)
Jul 27, 2021 17.33 17.33 16.55 16.80 2,181,108 -0.45(-2.61%)
Jul 26, 2021 17.39 17.55 17.09 17.25 2,182,475 -0.01(-0.06%)
Jul 23, 2021 17.09 17.61 16.76 17.26 3,226,395 +0.29(+1.71%)
Jul 22, 2021 16.46 17.30 16.33 16.97 3,386,121 +0.44(+2.66%)
Jul 21, 2021 16.15 16.70 16.06 16.53 2,415,433 +0.29(+1.79%)
Jul 20, 2021 15.34 16.29 15.25 16.24 3,117,120 +0.84(+5.45%)
Jul 19, 2021 15.15 15.92 15.07 15.40 2,705,159 -0.21(-1.35%)
Jul 16, 2021 15.88 15.92 15.51 15.61 1,788,447 -0.19(-1.20%)
Jul 15, 2021 15.57 16.02 15.40 15.80 2,774,810 +0.17(+1.09%)
Jul 14, 2021 15.90 16.10 15.52 15.63 2,512,063 -0.24(-1.51%)
Jul 13, 2021 15.65 16.12 15.60 15.87 1,746,630 +0.07(+0.44%)
Jul 12, 2021 16.43 16.54 15.77 15.80 2,491,966 -0.56(-3.42%)
Jul 09, 2021 16.49 16.49 16.09 16.36 1,160,706 +0.11(+0.68%)
Jul 08, 2021 15.31 16.58 15.26 16.25 2,247,192 +0.36(+2.27%)
Jul 07, 2021 16.26 16.29 15.76 15.89 1,803,617 -0.34(-2.09%)
Jul 06, 2021 16.28 16.35 15.93 16.23 2,591,940 -0.25(-1.52%)
Jul 02, 2021 16.24 16.64 16.04 16.48 1,642,145 +0.21(+1.29%)
Jul 01, 2021 15.93 16.28 15.72 16.27 2,569,681 +0.46(+2.91%)
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 15.21 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 17.74 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 13.62 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%)
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.