Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocryst Pharma Inc (NQ: BCRX )

4.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.950 8.100 7.810 8.070 580,300 +0.19(+2.41%)
Dec 28, 2018 7.960 8.100 7.800 7.880 446,400 -0.09(-1.13%)
Dec 27, 2018 7.950 8.100 7.700 7.970 679,787 -0.06(-0.75%)
Dec 26, 2018 7.260 8.070 7.210 8.030 999,310 +0.83(+11.53%)
Dec 24, 2018 7.140 7.340 7.050 7.200 336,000 -0.05(-0.69%)
Dec 21, 2018 7.110 7.500 6.930 7.250 2,563,500 +0.19(+2.69%)
Dec 20, 2018 7.520 7.570 6.880 7.060 1,085,970 -0.53(-6.98%)
Dec 19, 2018 7.580 7.940 7.540 7.590 892,921 -0.03(-0.39%)
Dec 18, 2018 8.070 8.450 7.450 7.620 694,254 -0.43(-5.34%)
Dec 17, 2018 8.190 8.510 8.000 8.050 647,258 -0.21(-2.54%)
Dec 14, 2018 8.540 8.750 8.180 8.260 504,500 -0.33(-3.84%)
Dec 13, 2018 8.940 9.000 8.510 8.590 617,247 -0.35(-3.91%)
Dec 12, 2018 9.000 9.110 8.740 8.940 433,733 +0.04(+0.45%)
Dec 11, 2018 9.160 9.170 8.760 8.900 315,363 -0.16(-1.77%)
Dec 10, 2018 8.790 9.170 8.650 9.060 511,071 +0.28(+3.19%)
Dec 07, 2018 8.940 9.220 8.700 8.780 632,100 -0.17(-1.90%)
Dec 06, 2018 8.910 9.160 8.660 8.950 747,226 +0.06(+0.67%)
Dec 04, 2018 9.400 9.590 8.860 8.890 885,800 -0.38(-4.10%)
Dec 03, 2018 9.430 9.440 8.930 9.270 750,334 +0.09(+0.98%)
Nov 30, 2018 8.940 9.200 8.910 9.180 613,400 +0.20(+2.23%)
Nov 29, 2018 9.540 9.600 8.970 8.980 732,001 -0.62(-6.46%)
Nov 28, 2018 9.010 9.600 8.800 9.600 868,686 +0.67(+7.50%)
Nov 27, 2018 9.200 9.380 8.860 8.930 723,642 -0.38(-4.08%)
Nov 26, 2018 9.430 9.600 9.120 9.310 804,141 -0.04(-0.43%)
Nov 23, 2018 9.210 9.705 9.160 9.350 667,100 +0.15(+1.63%)
Nov 21, 2018 9.200 9.200 9.200 0 +0.50(+5.75%)
Nov 20, 2018 8.180 8.767 8.030 8.700 1,161,053 +0.49(+5.97%)
Nov 19, 2018 7.910 8.300 7.750 8.210 875,907 +0.34(+4.32%)
Nov 16, 2018 7.310 7.900 7.220 7.870 1,186,100 +0.56(+7.66%)
Nov 15, 2018 6.940 7.360 6.900 7.310 511,771 +0.32(+4.58%)
Nov 14, 2018 7.230 7.320 6.810 6.990 642,363 -0.15(-2.10%)
Nov 13, 2018 7.220 7.510 7.130 7.140 377,701 -0.01(-0.14%)
Nov 12, 2018 7.690 7.690 7.130 7.150 548,614 -0.55(-7.14%)
Nov 09, 2018 8.050 8.270 7.565 7.700 512,100 -0.39(-4.82%)
Nov 08, 2018 7.890 8.310 7.750 8.090 668,227 +0.10(+1.25%)
Nov 07, 2018 7.710 8.000 7.670 7.990 576,433 +0.22(+2.83%)
Nov 06, 2018 7.830 7.995 6.880 7.770 567,787 -0.16(-2.02%)
Nov 05, 2018 8.000 8.000 7.710 7.930 404,091 -0.06(-0.75%)
Nov 02, 2018 7.580 8.000 7.570 7.990 582,900 +0.49(+6.53%)
Nov 01, 2018 7.390 7.605 7.270 7.500 518,470 +0.18(+2.46%)
Oct 31, 2018 7.000 7.470 6.960 7.320 786,157 +0.39(+5.63%)
Oct 30, 2018 6.800 7.060 6.710 6.930 295,001 +0.09(+1.32%)
Oct 29, 2018 7.250 7.300 6.660 6.840 340,596 -0.33(-4.60%)
Oct 26, 2018 6.730 7.320 6.685 7.170 501,800 +0.32(+4.67%)
Oct 25, 2018 6.560 7.010 6.560 6.850 445,918 +0.34(+5.22%)
Oct 24, 2018 7.040 7.170 6.510 6.510 618,413 -0.52(-7.40%)
Oct 23, 2018 7.010 7.160 6.820 7.030 290,036 -0.10(-1.40%)
Oct 22, 2018 7.170 7.250 6.850 7.130 490,689 -0.03(-0.42%)
Oct 19, 2018 7.180 7.500 7.080 7.160 525,300 -0.03(-0.42%)
Oct 18, 2018 7.130 7.290 7.070 7.190 279,975 +0.04(+0.56%)
Oct 17, 2018 7.140 7.210 6.990 7.150 234,052 -0.05(-0.69%)
Oct 16, 2018 6.900 7.235 6.810 7.200 381,530 +0.33(+4.80%)
Oct 15, 2018 6.970 7.060 6.750 6.870 277,663 -0.14(-2.00%)
Oct 12, 2018 6.720 7.060 6.640 7.010 514,100 +0.38(+5.73%)
Oct 11, 2018 6.560 6.860 6.430 6.630 361,430 +0.02(+0.30%)
Oct 10, 2018 6.760 6.910 6.600 6.610 380,902 -0.19(-2.79%)
Oct 09, 2018 6.760 6.980 6.730 6.800 343,783 +0.03(+0.44%)
Oct 08, 2018 6.790 6.950 6.670 6.770 399,832 +0.00(+0.00%)
Oct 05, 2018 6.910 7.000 6.520 6.770 504,100 -0.11(-1.60%)
Oct 04, 2018 7.270 7.300 6.810 6.880 679,836 -0.42(-5.75%)
Oct 03, 2018 7.210 7.450 7.120 7.300 278,098 +0.05(+0.69%)
Oct 02, 2018 7.320 7.320 7.100 7.250 520,152 -0.04(-0.55%)
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.