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 (%)
Sep 30, 2015 11.24 11.64 10.98 11.40 1,229,623 +0.30(+2.70%)
Sep 29, 2015 11.42 11.76 10.91 11.10 1,453,030 -0.36(-3.14%)
Sep 28, 2015 11.06 11.50 10.42 11.46 1,782,619 +0.28(+2.50%)
Sep 25, 2015 12.56 12.56 11.03 11.18 1,112,876 -1.18(-9.55%)
Sep 24, 2015 12.60 12.62 11.87 12.36 528,069 -0.31(-2.45%)
Sep 23, 2015 12.56 12.96 12.26 12.67 826,924 +0.19(+1.52%)
Sep 22, 2015 12.83 12.90 12.13 12.48 978,423 -0.54(-4.15%)
Sep 21, 2015 13.52 13.59 12.55 13.02 994,624 -0.27(-2.03%)
Sep 18, 2015 13.61 13.98 13.20 13.29 1,180,772 -0.54(-3.90%)
Sep 17, 2015 13.40 14.00 13.26 13.83 725,061 +0.47(+3.52%)
Sep 16, 2015 13.06 13.46 12.95 13.36 629,584 +0.26(+1.98%)
Sep 15, 2015 13.13 13.25 12.95 13.10 406,867 +0.03(+0.23%)
Sep 14, 2015 12.98 13.09 12.85 13.07 664,876 +0.13(+1.00%)
Sep 11, 2015 12.32 12.95 12.26 12.94 820,414 +0.47(+3.77%)
Sep 10, 2015 11.77 12.56 11.77 12.47 1,007,232 +0.72(+6.13%)
Sep 09, 2015 12.13 12.23 11.67 11.75 821,219 -0.39(-3.21%)
Sep 08, 2015 11.69 12.19 11.60 12.14 679,747 +0.62(+5.38%)
Sep 04, 2015 11.02 11.52 11.52 11.52 481,900 +0.39(+3.50%)
Sep 03, 2015 11.58 11.75 11.09 11.13 648,877 -0.35(-3.05%)
Sep 02, 2015 11.31 11.48 11.03 11.48 731,532 +0.26(+2.32%)
Sep 01, 2015 11.42 11.70 11.03 11.22 2,411,010 -0.42(-3.61%)
Aug 31, 2015 11.63 12.16 11.52 11.64 1,146,255 +0.22(+1.93%)
Aug 28, 2015 11.10 11.43 11.03 11.42 424,931 +0.21(+1.87%)
Aug 27, 2015 11.10 11.56 11.01 11.21 583,538 +0.23(+2.09%)
Aug 26, 2015 11.08 11.40 10.42 10.98 948,563 +0.16(+1.48%)
Aug 25, 2015 11.80 11.94 10.80 10.82 1,291,409 -0.57(-5.00%)
Aug 24, 2015 11.20 12.16 11.02 11.39 1,358,418 -0.60(-5.00%)
Aug 21, 2015 11.22 12.44 11.22 11.99 1,022,810 +0.52(+4.53%)
Aug 20, 2015 11.63 12.18 11.45 11.47 1,393,092 -0.27(-2.30%)
Aug 19, 2015 11.77 11.93 11.42 11.74 679,353 -0.13(-1.10%)
Aug 18, 2015 12.09 12.21 11.84 11.87 631,751 -0.31(-2.55%)
Aug 17, 2015 11.79 12.18 11.50 12.18 650,623 +0.50(+4.28%)
Aug 14, 2015 11.61 11.74 11.14 11.68 788,633 +0.21(+1.83%)
Aug 13, 2015 11.60 11.81 11.35 11.47 888,689 -0.15(-1.29%)
Aug 12, 2015 11.35 11.66 10.95 11.62 876,030 +0.18(+1.57%)
Aug 11, 2015 12.44 12.47 11.38 11.44 1,240,458 -0.82(-6.69%)
Aug 10, 2015 11.03 12.86 10.96 12.26 2,672,164 +1.36(+12.48%)
Aug 07, 2015 13.58 13.80 10.26 10.90 4,617,532 -3.37(-23.62%)
Aug 06, 2015 14.92 15.01 14.17 14.27 771,200 -0.61(-4.10%)
Aug 05, 2015 15.05 15.27 14.81 14.88 481,173 -0.07(-0.47%)
Aug 04, 2015 15.25 15.45 14.84 14.95 446,777 -0.26(-1.71%)
Aug 03, 2015 15.43 15.55 14.82 15.21 470,066 -0.27(-1.74%)
Jul 31, 2015 15.43 15.96 15.13 15.48 639,486 +0.14(+0.91%)
Jul 30, 2015 15.15 15.57 14.87 15.34 542,815 +0.08(+0.52%)
Jul 29, 2015 15.63 15.74 15.13 15.26 705,871 -0.46(-2.93%)
Jul 28, 2015 15.19 15.79 14.98 15.72 451,622 +0.66(+4.38%)
Jul 27, 2015 15.04 15.26 14.75 15.06 604,826 -0.06(-0.40%)
Jul 24, 2015 15.46 15.74 15.10 15.12 578,353 -0.43(-2.77%)
Jul 23, 2015 15.78 15.98 15.50 15.55 510,375 -0.12(-0.80%)
Jul 22, 2015 15.96 16.07 15.60 15.68 710,343 -0.45(-2.76%)
Jul 21, 2015 16.25 16.40 15.88 16.12 767,025 -0.07(-0.43%)
Jul 20, 2015 16.23 16.83 16.07 16.19 1,020,678 +0.11(+0.68%)
Jul 17, 2015 16.07 16.17 15.75 16.08 719,348 -0.01(-0.06%)
Jul 16, 2015 15.83 16.35 15.80 16.09 584,811 +0.42(+2.68%)
Jul 15, 2015 16.47 16.50 15.64 15.67 863,929 -0.72(-4.39%)
Jul 14, 2015 15.84 16.44 15.74 16.39 896,885 +0.55(+3.47%)
Jul 13, 2015 15.62 16.08 15.47 15.84 888,375 +0.35(+2.26%)
Jul 10, 2015 15.63 15.75 15.45 15.49 712,515 +0.09(+0.58%)
Jul 09, 2015 15.17 15.65 15.13 15.40 884,946 +0.45(+3.01%)
Jul 08, 2015 15.35 15.47 14.88 14.95 723,962 -0.53(-3.42%)
Jul 07, 2015 15.29 15.51 14.89 15.48 868,538 +0.34(+2.25%)
Jul 06, 2015 15.03 15.43 14.61 15.14 882,957 +0.04(+0.26%)
Jul 02, 2015 14.62 15.10 15.10 15.10 1,541,800 +0.54(+3.71%)
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.