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 (%)
Nov 30, 2021 12.30 12.45 11.79 12.06 2,552,862 -0.45(-3.59%)
Nov 29, 2021 12.64 12.79 12.26 12.51 2,581,751 +0.03(+0.24%)
Nov 26, 2021 12.81 13.12 12.24 12.48 2,699,385 -0.02(-0.16%)
Nov 24, 2021 12.20 12.62 12.07 12.50 1,774,848 +0.13(+1.05%)
Nov 23, 2021 12.45 12.65 12.21 12.37 3,513,135 -0.17(-1.36%)
Nov 22, 2021 12.60 12.95 12.10 12.54 5,197,479 +0.71(+5.98%)
Nov 19, 2021 11.72 12.07 11.70 11.83 2,771,076 +0.08(+0.71%)
Nov 18, 2021 12.00 11.78 11.63 11.75 2,909,055 -0.26(-2.16%)
Nov 17, 2021 12.11 12.19 11.92 12.01 1,978,107 -0.09(-0.74%)
Nov 16, 2021 11.80 12.12 11.70 12.10 2,563,180 +0.23(+1.94%)
Nov 15, 2021 12.25 12.35 11.81 11.87 2,021,746 -0.38(-3.10%)
Nov 12, 2021 12.34 12.41 12.10 12.25 1,988,862 -0.11(-0.89%)
Nov 11, 2021 12.76 12.90 12.32 12.36 1,990,884 -0.79(-6.01%)
Nov 10, 2021 12.86 13.15 3,356,612 +0.21(+1.62%)
Nov 09, 2021 12.24 12.98 12.22 12.94 3,377,222 +0.72(+5.89%)
Nov 08, 2021 12.31 12.49 12.05 12.22 3,400,642 -0.19(-1.53%)
Nov 05, 2021 11.55 12.83 11.53 12.41 4,712,123 +0.80(+6.89%)
Nov 04, 2021 12.16 12.27 11.52 11.61 6,464,418 -0.79(-6.37%)
Nov 03, 2021 13.53 13.97 12.13 12.40 12,945,213 -2.74(-18.10%)
Nov 02, 2021 15.31 15.48 14.99 15.14 2,448,614 -0.17(-1.11%)
Nov 01, 2021 15.07 15.35 14.93 15.31 2,192,296 +0.38(+2.55%)
Oct 29, 2021 15.24 15.40 14.84 14.93 1,660,159 -0.31(-2.03%)
Oct 28, 2021 14.98 15.27 14.82 15.24 1,706,769 +0.31(+2.08%)
Oct 27, 2021 15.47 15.49 14.91 14.93 2,442,653 -0.45(-2.93%)
Oct 26, 2021 15.67 15.38 1,637,967 -0.08(-0.52%)
Oct 25, 2021 14.71 15.49 14.61 15.46 2,621,264 +0.76(+5.17%)
Oct 22, 2021 14.60 14.77 14.34 14.70 1,631,322 +0.09(+0.62%)
Oct 21, 2021 14.33 14.70 14.28 14.61 1,414,649 +0.28(+1.95%)
Oct 20, 2021 14.97 15.07 14.30 14.33 2,406,774 -0.71(-4.72%)
Oct 19, 2021 15.00 15.28 14.76 15.04 1,869,859 +0.13(+0.87%)
Oct 18, 2021 15.10 15.24 14.91 14.91 3,063,921 -0.22(-1.45%)
Oct 15, 2021 15.44 15.54 15.12 15.13 1,969,947 -0.32(-2.07%)
Oct 14, 2021 15.13 15.59 15.13 15.45 2,703,359 +0.46(+3.07%)
Oct 13, 2021 14.82 15.01 14.59 14.99 2,521,193 +0.28(+1.90%)
Oct 12, 2021 14.50 14.99 14.40 14.71 2,193,393 +0.29(+2.01%)
Oct 11, 2021 14.49 14.61 14.35 14.42 1,700,592 -0.04(-0.28%)
Oct 08, 2021 14.01 14.48 13.72 14.46 2,348,037 +0.50(+3.58%)
Oct 07, 2021 13.60 13.96 13.54 13.96 1,963,958 +0.43(+3.18%)
Oct 06, 2021 13.49 13.69 13.29 13.53 2,183,796 -0.20(-1.46%)
Oct 05, 2021 13.35 13.79 13.35 13.73 1,838,746 +0.42(+3.16%)
Oct 04, 2021 13.51 13.70 13.10 13.31 3,214,186 -0.42(-3.06%)
Oct 01, 2021 14.25 14.35 13.63 13.73 4,348,067 -0.63(-4.39%)
Sep 30, 2021 14.49 14.73 14.20 14.36 3,090,559 -0.02(-0.14%)
Sep 29, 2021 14.89 15.00 14.36 14.38 2,690,776 -0.35(-2.38%)
Sep 28, 2021 15.30 15.30 14.70 14.73 2,712,900 -0.65(-4.23%)
Sep 27, 2021 15.00 15.45 14.83 15.38 2,753,273 +0.46(+3.08%)
Sep 24, 2021 15.25 15.30 14.90 14.92 2,121,510 -0.45(-2.93%)
Sep 23, 2021 15.30 15.46 15.18 15.37 1,854,951 -0.02(-0.13%)
Sep 22, 2021 15.47 15.68 15.35 15.39 1,633,884 +0.07(+0.46%)
Sep 21, 2021 15.16 15.48 15.11 15.32 1,751,212 +0.30(+2.00%)
Sep 20, 2021 15.20 15.54 14.80 15.02 2,817,311 -0.68(-4.33%)
Sep 17, 2021 15.35 15.74 15.10 15.70 4,027,847 +0.49(+3.22%)
Sep 16, 2021 15.01 15.31 14.90 15.21 1,367,364 +0.14(+0.93%)
Sep 15, 2021 15.40 15.40 14.82 15.07 2,115,890 -0.41(-2.65%)
Sep 14, 2021 15.53 16.12 15.43 15.48 2,370,186 -0.01(-0.06%)
Sep 13, 2021 15.26 15.52 14.85 15.49 2,622,318 +0.29(+1.91%)
Sep 10, 2021 15.25 15.40 14.86 15.20 2,502,422 -0.05(-0.33%)
Sep 09, 2021 14.87 15.79 14.87 15.25 3,526,843 +0.29(+1.94%)
Sep 08, 2021 15.07 15.09 14.56 14.96 2,515,811 -0.14(-0.93%)
Sep 07, 2021 15.60 15.61 14.92 15.10 2,224,856 -0.56(-3.58%)
Sep 03, 2021 15.84 15.90 15.35 15.66 1,501,112 -0.25(-1.57%)
Sep 02, 2021 16.17 16.22 15.87 15.91 1,302,890 -0.24(-1.49%)
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.