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 (%)
May 29, 2015 11.16 11.65 11.14 11.21 925,573 +0.04(+0.36%)
May 28, 2015 11.27 11.41 11.06 11.17 460,120 -0.15(-1.33%)
May 27, 2015 11.29 11.57 11.19 11.32 745,945 +0.04(+0.35%)
May 26, 2015 11.36 11.50 11.18 11.28 401,296 -0.14(-1.23%)
May 22, 2015 11.29 11.42 11.42 11.42 438,300 +0.12(+1.06%)
May 21, 2015 11.37 11.56 11.26 11.30 410,095 -0.09(-0.79%)
May 20, 2015 11.16 11.59 11.08 11.39 729,167 +0.23(+2.06%)
May 19, 2015 11.02 11.21 10.82 11.16 595,530 +0.18(+1.64%)
May 18, 2015 10.69 11.17 10.46 10.98 711,621 +0.23(+2.14%)
May 15, 2015 10.49 10.79 10.38 10.75 506,454 +0.20(+1.90%)
May 14, 2015 10.36 10.68 10.07 10.55 702,177 +0.25(+2.43%)
May 13, 2015 10.61 10.74 10.08 10.30 896,945 -0.26(-2.46%)
May 12, 2015 10.26 10.63 10.18 10.56 629,873 +0.24(+2.33%)
May 11, 2015 10.14 10.60 10.12 10.32 765,533 +0.23(+2.28%)
May 08, 2015 9.950 10.10 9.540 10.09 846,144 +0.64(+6.77%)
May 07, 2015 9.390 9.620 9.140 9.450 917,844 -0.02(-0.21%)
May 06, 2015 9.320 9.760 9.200 9.470 851,720 +0.21(+2.27%)
May 05, 2015 9.490 9.574 8.990 9.260 812,546 -0.28(-2.88%)
May 04, 2015 9.400 9.930 9.380 9.535 621,469 +0.18(+1.87%)
May 01, 2015 9.370 9.740 9.300 9.360 844,277 +0.07(+0.75%)
Apr 30, 2015 9.360 9.490 9.050 9.290 994,223 -0.16(-1.69%)
Apr 29, 2015 9.530 9.800 9.251 9.450 470,621 -0.15(-1.56%)
Apr 28, 2015 10.00 10.08 9.490 9.600 792,938 -0.36(-3.61%)
Apr 27, 2015 10.36 10.40 9.660 9.960 1,006,867 -0.39(-3.77%)
Apr 24, 2015 10.53 10.60 10.33 10.35 431,193 -0.18(-1.71%)
Apr 23, 2015 10.61 10.70 10.44 10.53 499,807 -0.09(-0.85%)
Apr 22, 2015 10.75 10.95 10.57 10.62 619,178 -0.09(-0.84%)
Apr 21, 2015 10.59 10.79 10.40 10.71 865,883 +0.42(+4.08%)
Apr 20, 2015 10.01 10.32 9.900 10.29 1,288,114 +0.51(+5.21%)
Apr 17, 2015 9.640 9.810 9.450 9.780 585,333 +0.00(+0.00%)
Apr 16, 2015 9.760 9.917 9.730 9.780 345,810 -0.04(-0.41%)
Apr 15, 2015 9.840 10.07 9.680 9.820 654,275 +0.05(+0.56%)
Apr 14, 2015 9.760 9.890 9.630 9.765 366,066 +0.02(+0.15%)
Apr 13, 2015 9.640 9.900 9.640 9.750 475,153 +0.10(+1.04%)
Apr 10, 2015 9.580 9.820 9.530 9.650 553,426 +0.16(+1.69%)
Apr 09, 2015 9.680 9.793 9.350 9.490 693,885 -0.22(-2.27%)
Apr 08, 2015 9.600 9.870 9.555 9.710 674,094 +0.12(+1.25%)
Apr 07, 2015 9.650 9.860 9.570 9.590 838,995 -0.10(-1.03%)
Apr 06, 2015 9.730 9.930 9.380 9.690 1,226,617 -0.07(-0.72%)
Apr 02, 2015 9.990 9.760 9.760 9.760 1,413,600 -0.23(-2.30%)
Apr 01, 2015 8.500 10.10 8.500 9.990 3,736,438 +0.96(+10.63%)
Mar 31, 2015 9.020 9.300 8.750 9.030 2,438,725 +0.46(+5.37%)
Mar 30, 2015 8.370 8.840 8.270 8.570 1,723,375 +0.27(+3.25%)
Mar 27, 2015 8.140 8.399 7.930 8.300 891,818 +0.19(+2.34%)
Mar 26, 2015 8.020 8.190 7.850 8.110 1,328,342 +0.01(+0.12%)
Mar 25, 2015 8.770 8.860 8.080 8.100 1,627,816 -0.68(-7.74%)
Mar 24, 2015 9.050 9.100 8.571 8.780 1,147,745 -0.24(-2.66%)
Mar 23, 2015 9.510 9.600 8.990 9.020 1,243,855 -0.47(-4.95%)
Mar 20, 2015 10.28 10.31 9.440 9.490 1,609,831 -0.73(-7.19%)
Mar 19, 2015 10.00 10.24 10.00 10.22 416,946 +0.20(+1.94%)
Mar 18, 2015 10.05 10.24 9.850 10.03 636,114 -0.04(-0.40%)
Mar 17, 2015 10.04 10.19 9.875 10.07 502,414 +0.00(+0.00%)
Mar 16, 2015 10.07 10.10 9.777 10.07 741,443 +0.04(+0.40%)
Mar 13, 2015 9.570 10.07 9.503 10.03 1,976,550 +0.46(+4.75%)
Mar 12, 2015 9.750 9.800 9.490 9.575 894,884 -0.09(-0.88%)
Mar 11, 2015 9.610 9.840 9.340 9.660 1,209,036 +0.06(+0.63%)
Mar 10, 2015 9.430 9.740 9.250 9.600 714,473 +0.00(+0.00%)
Mar 09, 2015 10.10 10.12 9.580 9.600 840,890 -0.45(-4.43%)
Mar 06, 2015 10.17 10.26 9.970 10.04 692,503 -0.19(-1.81%)
Mar 05, 2015 10.49 10.74 10.20 10.23 681,876 -0.26(-2.48%)
Mar 04, 2015 10.01 10.51 9.920 10.49 804,774 +0.43(+4.27%)
Mar 03, 2015 10.22 10.26 10.03 10.06 572,121 -0.22(-2.14%)
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.