Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

6.385 +0.235 (+3.82%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 5.980 6.200 5.920 6.150 2,498,459 +0.15(+2.50%)
Jun 18, 2024 6.220 6.225 5.995 6.000 2,547,018 -0.24(-3.85%)
Jun 17, 2024 6.120 6.250 5.990 6.240 3,520,141 +0.07(+1.13%)
Jun 14, 2024 6.130 6.200 5.995 6.170 2,941,111 -0.06(-0.96%)
Jun 13, 2024 6.300 6.395 6.110 6.230 2,603,813 -0.07(-1.11%)
Jun 12, 2024 6.690 6.760 6.215 6.300 2,446,931 -0.18(-2.78%)
Jun 11, 2024 6.450 6.500 6.230 6.480 2,610,570 -0.04(-0.61%)
Jun 10, 2024 6.250 6.555 6.100 6.520 3,286,527 +0.21(+3.33%)
Jun 07, 2024 6.340 6.430 6.125 6.310 3,291,259 -0.13(-2.02%)
Jun 06, 2024 6.750 6.760 6.410 6.440 3,515,537 -0.35(-5.15%)
Jun 05, 2024 6.750 6.860 6.651 6.790 2,857,134 +0.05(+0.74%)
Jun 04, 2024 6.770 6.900 6.665 6.740 2,681,391 -0.05(-0.74%)
Jun 03, 2024 6.660 6.985 6.500 6.790 3,897,491 +0.33(+5.11%)
May 31, 2024 6.630 6.815 6.430 6.460 3,831,914 -0.11(-1.67%)
May 30, 2024 6.290 6.590 6.180 6.570 4,173,488 +0.42(+6.83%)
May 29, 2024 6.110 6.230 6.050 6.150 3,061,871 -0.04(-0.65%)
May 28, 2024 6.200 6.289 5.970 6.190 3,690,555 +0.06(+0.98%)
May 24, 2024 6.380 6.445 6.110 6.130 2,149,300 -0.20(-3.16%)
May 23, 2024 6.670 6.670 6.280 6.330 3,325,564 -0.33(-4.95%)
May 22, 2024 6.590 6.890 6.550 6.660 4,820,449 +0.24(+3.74%)
May 21, 2024 6.050 6.475 6.015 6.420 3,346,924 +0.29(+4.73%)
May 20, 2024 6.200 6.415 6.045 6.130 3,620,966 -0.15(-2.39%)
May 17, 2024 6.430 6.558 6.220 6.280 4,378,855 -0.19(-2.94%)
May 16, 2024 6.400 6.590 6.150 6.470 5,106,019 +0.11(+1.73%)
May 15, 2024 5.930 6.560 5.900 6.360 10,485,832 +1.00(+18.66%)
May 14, 2024 5.720 6.000 5.350 5.360 2,729,339 -0.27(-4.80%)
May 13, 2024 5.470 5.690 5.340 5.630 3,309,757 +0.31(+5.83%)
May 10, 2024 5.380 5.775 5.230 5.320 3,502,122 -0.02(-0.37%)
May 09, 2024 5.140 5.350 5.060 5.340 3,347,977 +0.24(+4.71%)
May 08, 2024 5.180 5.420 5.040 5.100 3,789,587 -0.16(-3.04%)
May 07, 2024 5.390 5.700 5.225 5.260 6,214,271 -0.01(-0.19%)
May 06, 2024 5.000 5.470 4.750 5.270 8,898,145 +0.82(+18.43%)
May 03, 2024 4.590 4.670 4.420 4.450 2,737,172 -0.03(-0.67%)
May 02, 2024 4.610 4.680 4.410 4.480 2,532,221 -0.09(-1.97%)
May 01, 2024 4.180 4.770 4.150 4.570 5,162,755 +0.44(+10.65%)
Apr 30, 2024 4.200 4.260 4.110 4.130 2,938,175 -0.14(-3.28%)
Apr 29, 2024 4.200 4.350 4.145 4.270 3,025,290 +0.11(+2.64%)
Apr 26, 2024 4.210 4.260 4.110 4.160 2,310,948 +0.00(+0.00%)
Apr 25, 2024 4.150 4.170 4.030 4.160 2,735,553 -0.05(-1.19%)
Apr 24, 2024 4.370 4.420 4.180 4.210 4,409,981 -0.17(-3.88%)
Apr 23, 2024 4.440 4.630 4.370 4.380 4,236,658 -0.03(-0.68%)
Apr 22, 2024 4.430 4.570 4.390 4.410 2,557,483 -0.02(-0.45%)
Apr 19, 2024 4.500 4.590 4.270 4.430 4,693,502 -0.07(-1.56%)
Apr 18, 2024 4.600 4.710 4.490 4.500 2,959,235 -0.08(-1.75%)
Apr 17, 2024 4.650 4.790 4.570 4.580 4,055,193 -0.03(-0.65%)
Apr 16, 2024 4.610 4.720 4.540 4.610 1,979,343 -0.06(-1.28%)
Apr 15, 2024 4.780 4.785 4.590 4.670 2,496,660 -0.10(-2.10%)
Apr 12, 2024 5.100 5.160 4.700 4.770 4,525,576 -0.33(-6.47%)
Apr 11, 2024 4.930 5.115 4.820 5.100 3,304,093 +0.23(+4.72%)
Apr 10, 2024 4.640 4.905 4.560 4.870 2,915,130 +0.07(+1.46%)
Apr 09, 2024 4.610 4.880 4.610 4.800 1,973,613 +0.19(+4.12%)
Apr 08, 2024 4.620 4.670 4.540 4.610 1,604,572 +0.01(+0.22%)
Apr 05, 2024 4.560 4.660 4.450 4.600 1,784,555 +0.00(+0.00%)
Apr 04, 2024 4.760 4.840 4.580 4.600 2,736,450 -0.13(-2.75%)
Apr 03, 2024 4.710 4.769 4.595 4.730 3,058,487 +0.04(+0.85%)
Apr 02, 2024 4.950 5.010 4.680 4.690 4,210,812 -0.36(-7.13%)
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.