Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

5.211 +0.061 (+1.18%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 6.000 6.010 5.460 5.755 0 -0.25(-4.24%)
Oct 30, 2013 6.650 6.660 5.930 6.010 0 -0.64(-9.62%)
Oct 29, 2013 6.420 6.650 6.280 6.650 0 +0.23(+3.58%)
Oct 28, 2013 6.590 6.710 6.280 6.420 0 -0.14(-2.13%)
Oct 25, 2013 6.370 6.600 6.330 6.560 0 +0.19(+2.98%)
Oct 24, 2013 6.240 6.540 6.220 6.370 0 +0.13(+2.08%)
Oct 23, 2013 6.340 6.440 6.150 6.240 0 -0.17(-2.73%)
Oct 22, 2013 6.410 6.470 6.240 6.415 0 +0.04(+0.71%)
Oct 21, 2013 6.720 6.820 6.350 6.370 0 -0.35(-5.28%)
Oct 18, 2013 6.860 6.940 6.610 6.725 589,566 -0.12(-1.68%)
Oct 17, 2013 6.530 6.880 6.510 6.840 0 +0.20(+3.01%)
Oct 16, 2013 6.470 6.880 6.410 6.640 0 +0.08(+1.22%)
Oct 15, 2013 6.550 6.740 6.520 6.560 0 -0.02(-0.30%)
Oct 14, 2013 6.440 6.650 6.290 6.580 0 +0.01(+0.15%)
Oct 11, 2013 6.450 6.650 6.240 6.570 0 +0.00(+0.00%)
Oct 10, 2013 6.620 6.890 6.480 6.570 0 +0.13(+2.02%)
Oct 09, 2013 6.770 6.800 6.170 6.440 0 -0.31(-4.59%)
Oct 08, 2013 7.230 7.350 6.610 6.750 0 -0.45(-6.25%)
Oct 07, 2013 7.170 7.230 6.930 7.200 0 -0.15(-2.04%)
Oct 04, 2013 7.450 7.560 7.325 7.350 457,671 -0.06(-0.81%)
Oct 03, 2013 7.450 7.570 7.160 7.410 0 -0.10(-1.33%)
Oct 02, 2013 7.680 7.720 7.390 7.510 0 -0.09(-1.18%)
Oct 01, 2013 7.280 7.800 7.254 7.600 0 +0.32(+4.40%)
Sep 30, 2013 7.150 7.530 7.110 7.280 0 +0.00(+0.00%)
Sep 27, 2013 7.160 7.590 7.160 7.280 0 +0.04(+0.55%)
Sep 26, 2013 7.040 7.250 6.960 7.240 0 +0.24(+3.43%)
Sep 25, 2013 6.920 7.120 6.850 7.000 0 +0.07(+1.01%)
Sep 24, 2013 6.900 7.010 6.775 6.930 0 +0.06(+0.87%)
Sep 23, 2013 7.030 7.230 6.785 6.870 0 -0.14(-2.00%)
Sep 20, 2013 6.770 7.200 6.705 7.010 0 +0.22(+3.24%)
Sep 19, 2013 6.800 6.940 6.720 6.790 0 +0.05(+0.74%)
Sep 18, 2013 6.470 6.750 6.440 6.740 0 +0.30(+4.66%)
Sep 17, 2013 6.820 6.930 6.395 6.440 0 -0.08(-1.23%)
Sep 16, 2013 6.410 6.540 6.330 6.520 0 +0.19(+3.00%)
Sep 13, 2013 6.200 6.680 6.090 6.330 0 +0.13(+2.10%)
Sep 12, 2013 6.590 6.622 6.070 6.200 0 -0.42(-6.34%)
Sep 11, 2013 6.640 6.990 6.530 6.620 0 -0.09(-1.34%)
Sep 10, 2013 6.710 6.760 6.480 6.710 0 +0.06(+0.90%)
Sep 09, 2013 6.450 6.830 6.450 6.650 0 +0.22(+3.42%)
Sep 06, 2013 6.650 6.718 6.350 6.430 0 -0.16(-2.43%)
Sep 05, 2013 6.680 6.790 6.530 6.590 0 -0.06(-0.90%)
Sep 04, 2013 6.460 6.820 6.420 6.650 0 +0.17(+2.62%)
Sep 03, 2013 6.410 6.830 6.400 6.480 0 +0.10(+1.57%)
Aug 30, 2013 6.500 6.500 6.170 6.380 0 -0.15(-2.30%)
Aug 29, 2013 6.470 6.770 6.400 6.530 0 -0.02(-0.31%)
Aug 28, 2013 6.600 6.850 6.450 6.550 0 +0.11(+1.71%)
Aug 27, 2013 6.740 6.790 6.310 6.440 0 -0.37(-5.43%)
Aug 26, 2013 5.990 7.350 5.920 6.810 4,743,834 +0.82(+13.69%)
Aug 23, 2013 6.000 6.080 5.850 5.990 0 -0.02(-0.33%)
Aug 22, 2013 6.020 6.150 5.900 6.010 1,839,406 +0.32(+5.62%)
Aug 21, 2013 5.590 5.880 5.590 5.690 0 +0.08(+1.43%)
Aug 20, 2013 5.450 5.670 5.400 5.610 0 +0.13(+2.37%)
Aug 19, 2013 5.440 5.640 5.350 5.480 0 +0.00(+0.00%)
Aug 16, 2013 5.420 5.540 5.300 5.480 0 +0.04(+0.74%)
Aug 15, 2013 5.580 5.700 5.370 5.440 1,677,975 -0.22(-3.89%)
Aug 14, 2013 5.390 5.840 5.390 5.660 2,088,631 +0.16(+2.91%)
Aug 13, 2013 5.630 5.710 5.430 5.500 1,318,149 -0.13(-2.31%)
Aug 12, 2013 5.710 5.850 5.600 5.630 1,440,408 -0.07(-1.23%)
Aug 09, 2013 5.360 5.890 5.250 5.700 1,547,228 +0.25(+4.59%)
Aug 08, 2013 5.810 5.990 5.410 5.450 3,272,514 -0.82(-13.08%)
Aug 07, 2013 5.750 6.470 5.740 6.270 3,706,100 +0.31(+5.20%)
Aug 06, 2013 6.060 6.100 5.730 5.960 1,693,964 -0.08(-1.32%)
Aug 05, 2013 6.020 6.130 5.720 6.040 3,663,071 +0.17(+2.90%)
Aug 02, 2013 5.275 5.930 5.050 5.870 4,432,263 +0.54(+10.13%)
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.