Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

5.080 -0.070 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 4.420 4.500 4.160 4.400 8,466,451 +0.33(+8.11%)
Jul 31, 2020 4.220 4.280 4.020 4.070 6,036,400 -0.15(-3.55%)
Jul 30, 2020 4.120 4.420 4.110 4.220 7,526,170 +0.00(+0.00%)
Jul 29, 2020 4.430 4.470 4.155 4.220 7,469,726 -0.20(-4.52%)
Jul 28, 2020 4.530 4.600 4.390 4.420 6,497,693 -0.08(-1.78%)
Jul 27, 2020 4.500 4.550 4.400 4.500 5,138,623 +0.05(+1.12%)
Jul 24, 2020 4.490 4.540 4.330 4.450 4,561,700 -0.12(-2.63%)
Jul 23, 2020 4.810 4.840 4.480 4.570 6,060,931 -0.24(-4.99%)
Jul 22, 2020 4.920 4.920 4.700 4.810 4,634,575 -0.06(-1.23%)
Jul 21, 2020 5.110 5.170 4.820 4.870 7,178,324 -0.26(-5.07%)
Jul 20, 2020 5.100 5.290 5.020 5.130 6,385,745 +0.09(+1.89%)
Jul 17, 2020 5.020 5.150 4.980 5.035 6,926,000 +0.00(+0.10%)
Jul 16, 2020 5.060 5.150 5.010 5.030 4,023,064 -0.19(-3.64%)
Jul 15, 2020 5.240 5.360 5.000 5.220 5,025,812 -0.01(-0.19%)
Jul 14, 2020 4.970 5.240 4.760 5.230 8,483,942 +0.28(+5.66%)
Jul 13, 2020 5.420 5.450 4.940 4.950 8,101,356 -0.48(-8.92%)
Jul 10, 2020 5.547 5.600 5.240 5.435 5,610,900 -0.10(-1.72%)
Jul 09, 2020 5.580 5.820 5.410 5.530 9,784,115 +0.10(+1.84%)
Jul 08, 2020 5.860 6.030 5.190 5.430 14,745,814 +0.02(+0.37%)
Jul 07, 2020 4.960 5.560 4.920 5.410 10,917,681 +0.46(+9.29%)
Jul 06, 2020 5.120 5.130 4.880 4.950 5,392,658 -0.07(-1.39%)
Jul 02, 2020 4.950 5.070 4.760 5.020 6,164,200 +0.11(+2.24%)
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.