Biocryst Pharma Inc (NQ: BCRX )

15.70 USD +0.49 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 15.43 15.96 15.13 15.48 639,486 +0.14(+0.91%)
Jul 30, 2015 15.15 15.57 14.87 15.34 542,815 +0.08(+0.52%)
Jul 29, 2015 15.63 15.74 15.13 15.26 705,871 -0.46(-2.93%)
Jul 28, 2015 15.19 15.79 14.98 15.72 451,622 +0.66(+4.38%)
Jul 27, 2015 15.04 15.26 14.75 15.06 604,826 -0.06(-0.40%)
Jul 24, 2015 15.46 15.74 15.10 15.12 578,353 -0.43(-2.77%)
Jul 23, 2015 15.78 15.98 15.50 15.55 510,375 -0.12(-0.80%)
Jul 22, 2015 15.96 16.07 15.60 15.68 710,343 -0.45(-2.76%)
Jul 21, 2015 16.25 16.40 15.88 16.12 767,025 -0.07(-0.43%)
Jul 20, 2015 16.23 16.83 16.07 16.19 1,020,678 +0.11(+0.68%)
Jul 17, 2015 16.07 16.17 15.75 16.08 719,348 -0.01(-0.06%)
Jul 16, 2015 15.83 16.35 15.80 16.09 584,811 +0.42(+2.68%)
Jul 15, 2015 16.47 16.50 15.64 15.67 863,929 -0.72(-4.39%)
Jul 14, 2015 15.84 16.44 15.74 16.39 896,885 +0.55(+3.47%)
Jul 13, 2015 15.62 16.08 15.47 15.84 888,375 +0.35(+2.26%)
Jul 10, 2015 15.63 15.75 15.45 15.49 712,515 +0.09(+0.58%)
Jul 09, 2015 15.17 15.65 15.13 15.40 884,946 +0.45(+3.01%)
Jul 08, 2015 15.35 15.47 14.88 14.95 723,962 -0.53(-3.42%)
Jul 07, 2015 15.29 15.51 14.89 15.48 868,538 +0.34(+2.25%)
Jul 06, 2015 15.03 15.43 14.61 15.14 882,957 +0.04(+0.26%)
Jul 02, 2015 14.62 15.10 15.10 15.10 1,541,800 +0.54(+3.71%)
Jul 01, 2015 15.17 15.17 14.48 14.56 1,102,580 -0.37(-2.48%)
Jun 30, 2015 15.05 15.67 14.77 14.93 1,668,107 +0.51(+3.54%)
Jun 29, 2015 14.49 14.90 14.38 14.42 997,793 -0.20(-1.37%)
Jun 26, 2015 14.66 15.00 14.45 14.62 1,004,657 +0.05(+0.34%)
Jun 25, 2015 14.43 14.78 14.27 14.57 1,090,269 +0.19(+1.32%)
Jun 24, 2015 14.84 15.22 14.07 14.38 1,809,003 -0.86(-5.64%)
Jun 23, 2015 15.80 16.00 15.17 15.24 1,338,095 -0.53(-3.36%)
Jun 22, 2015 15.74 16.43 15.67 15.77 2,394,321 +0.16(+1.02%)
Jun 19, 2015 14.56 15.83 14.52 15.61 3,435,701 +1.12(+7.77%)
Jun 18, 2015 13.21 14.52 13.21 14.48 2,273,144 +1.30(+9.90%)
Jun 17, 2015 12.60 13.26 12.60 13.18 1,024,926 +0.53(+4.19%)
Jun 16, 2015 12.36 12.74 11.89 12.65 2,347,942 +0.28(+2.26%)
Jun 15, 2015 12.49 12.53 12.27 12.37 586,313 -0.22(-1.75%)
Jun 12, 2015 12.70 12.75 12.40 12.59 389,808 -0.16(-1.25%)
Jun 11, 2015 12.79 12.86 12.63 12.75 442,292 -0.03(-0.23%)
Jun 10, 2015 13.07 13.07 12.72 12.78 611,545 -0.12(-0.93%)
Jun 09, 2015 13.00 13.20 12.82 12.90 524,948 -0.14(-1.07%)
Jun 08, 2015 13.00 13.12 12.74 13.04 785,289 +0.00(+0.00%)
Jun 05, 2015 12.36 13.06 12.29 13.04 980,673 +0.71(+5.76%)
Jun 04, 2015 12.16 12.48 12.07 12.33 702,441 +0.08(+0.65%)
Jun 03, 2015 12.00 12.32 11.80 12.25 592,068 +0.29(+2.42%)
Jun 02, 2015 11.82 12.37 11.65 11.96 751,813 +0.09(+0.76%)
Jun 01, 2015 11.33 12.04 11.13 11.87 1,028,490 +0.66(+5.89%)
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%)
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.