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 (%)
Jul 31, 2018 5.760 5.900 5.710 5.900 310,102 +0.14(+2.43%)
Jul 30, 2018 5.730 5.810 5.630 5.760 487,037 +0.02(+0.35%)
Jul 27, 2018 5.850 5.850 5.670 5.740 411,500 -0.12(-2.05%)
Jul 26, 2018 5.850 5.890 5.720 5.860 323,241 -0.01(-0.17%)
Jul 25, 2018 5.840 6.050 5.795 5.870 492,788 +0.03(+0.51%)
Jul 24, 2018 5.950 6.020 5.750 5.840 386,560 -0.06(-1.02%)
Jul 23, 2018 5.960 5.960 5.800 5.900 408,561 -0.04(-0.67%)
Jul 20, 2018 6.050 6.110 5.940 5.940 321,676 -0.12(-1.98%)
Jul 19, 2018 6.180 6.240 6.050 6.060 532,676 -0.12(-1.94%)
Jul 18, 2018 6.330 6.330 5.960 6.180 581,282 -0.18(-2.83%)
Jul 17, 2018 6.460 6.690 6.225 6.360 842,535 +0.16(+2.58%)
Jul 16, 2018 6.160 6.220 5.990 6.200 384,821 +0.01(+0.16%)
Jul 13, 2018 6.050 6.215 5.970 6.190 508,010 +0.12(+1.98%)
Jul 12, 2018 6.100 6.150 5.900 6.070 620,369 +0.01(+0.17%)
Jul 11, 2018 6.350 6.590 6.000 6.060 1,294,597 -0.08(-1.30%)
Jul 10, 2018 6.190 6.690 6.120 6.140 911,432 +0.00(+0.00%)
Jul 09, 2018 5.990 6.150 5.950 6.140 453,553 +0.16(+2.68%)
Jul 06, 2018 5.830 6.050 5.770 5.980 662,945 +0.17(+2.93%)
Jul 05, 2018 5.810 5.920 5.750 5.810 752,233 +0.04(+0.69%)
Jul 03, 2018 5.770 5.770 5.770 0 +0.10(+1.76%)
Jul 02, 2018 5.730 5.730 5.520 5.670 449,644 -0.06(-1.05%)
Jun 29, 2018 5.820 5.820 5.680 5.730 1,052,680 -0.08(-1.38%)
Jun 28, 2018 5.750 5.850 5.590 5.810 688,301 +0.04(+0.69%)
Jun 27, 2018 5.770 5.965 5.705 5.770 951,299 +0.00(+0.00%)
Jun 26, 2018 5.670 5.870 5.550 5.770 875,148 +0.11(+1.94%)
Jun 25, 2018 5.540 5.715 5.450 5.660 877,104 +0.07(+1.25%)
Jun 22, 2018 5.770 5.770 5.340 5.590 1,488,510 -0.18(-3.12%)
Jun 21, 2018 5.850 6.090 5.650 5.770 830,980 -0.32(-5.25%)
Jun 20, 2018 5.990 6.170 5.950 6.090 971,849 +0.12(+2.01%)
Jun 19, 2018 5.770 5.980 5.750 5.970 570,730 +0.20(+3.47%)
Jun 18, 2018 5.710 5.870 5.670 5.770 595,080 +0.04(+0.70%)
Jun 15, 2018 5.770 5.670 5.730 2,225,958 +0.06(+1.06%)
Jun 14, 2018 5.730 5.745 5.590 5.670 607,445 -0.01(-0.18%)
Jun 13, 2018 5.760 5.870 5.650 5.680 521,611 -0.06(-1.05%)
Jun 12, 2018 5.930 5.960 5.710 5.740 656,933 -0.23(-3.85%)
Jun 11, 2018 5.760 6.050 5.760 5.970 627,442 +0.21(+3.65%)
Jun 08, 2018 6.140 6.240 5.735 5.760 959,946 -0.38(-6.19%)
Jun 07, 2018 6.180 6.370 6.090 6.140 737,270 -0.01(-0.16%)
Jun 06, 2018 6.160 6.460 6.000 6.150 939,038 -0.04(-0.65%)
Jun 05, 2018 6.160 6.360 6.110 6.190 744,031 +0.03(+0.49%)
Jun 04, 2018 6.290 6.340 5.950 6.160 838,605 -0.08(-1.28%)
Jun 01, 2018 6.460 6.517 6.230 6.240 726,313 -0.19(-2.95%)
May 31, 2018 6.530 6.670 6.380 6.430 1,126,207 -0.09(-1.38%)
May 30, 2018 6.310 6.620 6.300 6.520 894,499 +0.23(+3.66%)
May 29, 2018 6.110 6.310 5.925 6.290 716,717 +0.21(+3.45%)
May 25, 2018 6.080 6.080 6.080 0 +0.13(+2.18%)
May 24, 2018 5.890 5.950 5.780 5.950 577,552 +0.02(+0.34%)
May 23, 2018 5.840 5.960 5.810 5.930 442,587 +0.06(+1.02%)
May 22, 2018 5.860 5.970 5.840 5.870 680,688 +0.07(+1.21%)
May 21, 2018 5.900 5.950 5.790 5.800 719,821 -0.08(-1.36%)
May 18, 2018 5.830 6.000 5.741 5.880 708,811 -0.02(-0.34%)
May 17, 2018 6.010 6.150 5.890 5.900 1,425,951 -0.08(-1.34%)
May 16, 2018 5.900 6.020 5.810 5.980 853,832 +0.07(+1.18%)
May 15, 2018 5.950 6.010 5.760 5.910 1,074,358 -0.10(-1.66%)
May 14, 2018 5.530 6.070 5.500 6.010 1,467,548 +0.51(+9.27%)
May 11, 2018 5.180 5.520 5.120 5.500 675,058 +0.29(+5.57%)
May 10, 2018 5.360 5.530 5.185 5.210 964,890 -0.12(-2.25%)
May 09, 2018 5.000 5.340 4.910 5.330 687,368 +0.30(+5.96%)
May 08, 2018 5.180 5.330 5.010 5.030 990,572 -0.53(-9.53%)
May 07, 2018 5.350 5.600 5.350 5.560 999,790 +0.24(+4.51%)
May 04, 2018 5.150 5.390 5.090 5.320 852,607 +0.14(+2.70%)
May 03, 2018 5.200 5.251 5.030 5.180 476,329 +0.01(+0.19%)
May 02, 2018 4.900 5.210 4.840 5.170 639,553 +0.29(+5.94%)
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.