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, 2017 4.690 5.100 4.690 5.080 1,266,016 +0.40(+8.55%)
Nov 29, 2017 4.800 4.940 4.640 4.680 809,589 -0.09(-1.89%)
Nov 28, 2017 4.670 4.795 4.450 4.770 1,138,639 +0.13(+2.80%)
Nov 27, 2017 4.680 4.790 4.500 4.640 789,382 -0.06(-1.28%)
Nov 24, 2017 4.660 4.750 4.580 4.700 321,065 +0.06(+1.29%)
Nov 22, 2017 4.550 4.700 4.510 4.640 448,247 +0.11(+2.43%)
Nov 21, 2017 4.530 4.640 4.490 4.530 531,503 +0.02(+0.44%)
Nov 20, 2017 4.550 4.610 4.490 4.510 449,547 -0.01(-0.22%)
Nov 17, 2017 4.610 4.700 4.430 4.520 2,299,940 -0.11(-2.38%)
Nov 16, 2017 4.600 4.790 4.560 4.630 1,363,492 +0.04(+0.87%)
Nov 15, 2017 4.660 4.790 4.580 4.590 720,675 -0.13(-2.75%)
Nov 14, 2017 4.720 4.800 4.680 4.720 509,221 -0.04(-0.84%)
Nov 13, 2017 4.800 4.800 4.640 4.760 628,040 -0.06(-1.24%)
Nov 10, 2017 4.830 5.000 4.810 4.820 596,213 -0.03(-0.62%)
Nov 09, 2017 4.630 4.935 4.630 4.850 957,608 +0.15(+3.19%)
Nov 08, 2017 4.500 4.710 4.390 4.700 2,825,481 +0.00(+0.00%)
Nov 07, 2017 4.700 5.000 4.650 4.700 1,115,804 -0.15(-3.09%)
Nov 06, 2017 4.730 4.910 4.700 4.850 767,290 +0.17(+3.63%)
Nov 03, 2017 4.500 4.690 4.490 4.680 1,177,648 +0.14(+3.08%)
Nov 02, 2017 4.450 4.590 4.400 4.540 1,068,912 +0.06(+1.34%)
Nov 01, 2017 4.520 4.540 4.330 4.480 1,389,972 -0.02(-0.44%)
Oct 31, 2017 4.440 4.530 4.380 4.500 1,024,341 +0.07(+1.58%)
Oct 30, 2017 4.450 4.540 4.350 4.430 784,917 +0.01(+0.23%)
Oct 27, 2017 4.230 4.440 4.160 4.420 1,354,028 +0.26(+6.25%)
Oct 26, 2017 4.200 4.250 4.120 4.160 1,042,571 -0.08(-1.89%)
Oct 25, 2017 4.330 4.340 4.180 4.240 879,441 -0.11(-2.53%)
Oct 24, 2017 4.370 4.410 4.180 4.350 1,481,946 -0.02(-0.46%)
Oct 23, 2017 4.800 4.890 4.365 4.370 1,593,446 -0.43(-8.96%)
Oct 20, 2017 5.110 5.110 4.750 4.800 1,237,109 -0.30(-5.88%)
Oct 19, 2017 5.180 5.180 4.955 5.100 1,071,109 -0.10(-1.92%)
Oct 18, 2017 5.100 5.220 5.077 5.200 815,971 +0.12(+2.36%)
Oct 17, 2017 5.110 5.130 5.027 5.080 556,365 -0.03(-0.59%)
Oct 16, 2017 5.090 5.230 5.010 5.110 1,183,585 +0.06(+1.19%)
Oct 13, 2017 5.180 5.180 4.930 5.050 1,325,680 -0.14(-2.70%)
Oct 12, 2017 5.190 5.220 5.120 5.190 1,121,264 +0.00(+0.00%)
Oct 11, 2017 5.170 5.230 5.140 5.190 1,101,546 +0.00(+0.00%)
Oct 10, 2017 5.200 5.215 5.125 5.190 897,971 +0.01(+0.19%)
Oct 09, 2017 5.210 5.270 5.150 5.180 597,478 -0.05(-0.96%)
Oct 06, 2017 5.230 5.250 5.140 5.230 769,862 -0.02(-0.38%)
Oct 05, 2017 5.260 5.350 5.220 5.250 796,013 -0.01(-0.19%)
Oct 04, 2017 5.290 5.290 5.150 5.260 711,240 +0.02(+0.38%)
Oct 03, 2017 5.310 5.310 5.090 5.240 1,900,533 -0.09(-1.69%)
Oct 02, 2017 5.200 5.350 5.180 5.330 1,404,856 +0.09(+1.72%)
Sep 29, 2017 5.220 5.280 5.160 5.240 935,145 +0.00(+0.00%)
Sep 28, 2017 5.300 5.320 5.120 5.240 1,185,956 -0.04(-0.76%)
Sep 27, 2017 5.110 5.340 5.070 5.280 1,026,712 +0.10(+1.93%)
Sep 26, 2017 5.250 5.280 5.140 5.180 1,931,737 -0.08(-1.52%)
Sep 25, 2017 5.260 5.330 5.170 5.260 1,326,735 +0.02(+0.38%)
Sep 22, 2017 5.260 5.310 5.145 5.240 2,633,872 -0.03(-0.57%)
Sep 21, 2017 5.540 5.540 5.170 5.270 7,871,810 +0.00(+0.00%)
Sep 20, 2017 5.430 5.430 5.240 5.270 1,873,620 -0.16(-2.95%)
Sep 19, 2017 5.470 5.490 5.330 5.430 1,242,091 +0.01(+0.18%)
Sep 18, 2017 5.230 5.540 5.200 5.420 2,113,625 +0.27(+5.24%)
Sep 15, 2017 5.160 5.195 4.870 5.150 3,537,052 +0.00(+0.00%)
Sep 14, 2017 5.360 5.425 5.115 5.150 2,873,133 -0.21(-3.92%)
Sep 13, 2017 5.560 5.910 5.280 5.360 9,706,976 +0.13(+2.49%)
Sep 12, 2017 5.570 5.130 5.230 3,873,319 -0.52(-9.04%)
Sep 11, 2017 5.900 5.950 5.262 5.750 2,201,650 -0.10(-1.71%)
Sep 08, 2017 6.000 6.220 5.620 5.850 2,665,725 -0.12(-2.01%)
Sep 07, 2017 4.990 6.010 4.905 5.970 4,278,458 +1.01(+20.36%)
Sep 06, 2017 5.320 5.320 4.880 4.960 3,765,125 +0.03(+0.61%)
Sep 05, 2017 5.400 5.750 4.800 4.930 5,658,623 -0.07(-1.40%)
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.