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 (%)
Sep 30, 2019 3.200 3.200 2.850 2.865 1,270,029 -0.30(-9.62%)
Sep 27, 2019 3.050 3.330 3.040 3.170 1,126,400 +0.12(+4.11%)
Sep 26, 2019 3.140 3.210 3.000 3.045 1,420,582 -0.04(-1.14%)
Sep 25, 2019 3.290 3.290 3.075 3.080 1,112,410 -0.15(-4.64%)
Sep 24, 2019 3.230 3.275 3.030 3.230 1,432,377 +0.00(+0.00%)
Sep 23, 2019 2.890 3.310 2.860 3.230 2,531,994 +0.37(+12.94%)
Sep 20, 2019 2.890 2.960 2.760 2.860 4,867,000 -0.04(-1.38%)
Sep 19, 2019 2.840 3.010 2.800 2.900 2,322,945 +0.08(+2.84%)
Sep 18, 2019 2.900 2.920 2.745 2.820 5,093,639 -0.09(-3.09%)
Sep 17, 2019 3.140 3.140 2.840 2.910 2,365,958 -0.23(-7.32%)
Sep 16, 2019 3.100 3.260 3.020 3.140 1,395,420 +0.06(+1.95%)
Sep 13, 2019 3.160 3.200 3.010 3.080 845,100 -0.07(-2.22%)
Sep 12, 2019 3.300 3.300 3.100 3.150 1,059,321 -0.14(-4.26%)
Sep 11, 2019 3.330 3.360 3.200 3.290 1,122,949 -0.04(-1.20%)
Sep 10, 2019 3.140 3.330 3.100 3.330 1,638,441 +0.18(+5.71%)
Sep 09, 2019 3.170 3.190 3.060 3.150 785,825 +0.01(+0.32%)
Sep 06, 2019 3.140 3.230 3.040 3.140 1,614,000 +0.00(+0.00%)
Sep 05, 2019 2.990 3.200 2.945 3.140 1,439,513 +0.20(+6.80%)
Sep 04, 2019 3.000 3.040 2.850 2.940 1,403,760 -0.02(-0.68%)
Sep 03, 2019 2.970 2.990 2.825 2.960 1,745,202 -0.03(-1.00%)
Aug 30, 2019 3.000 3.039 2.850 2.990 766,300 +0.03(+1.01%)
Aug 29, 2019 3.030 3.100 2.840 2.960 1,794,163 -0.02(-0.67%)
Aug 28, 2019 2.820 3.010 2.790 2.980 1,850,735 +0.17(+6.05%)
Aug 27, 2019 2.730 2.830 2.660 2.810 2,166,483 +0.08(+2.93%)
Aug 26, 2019 2.530 2.740 2.500 2.730 1,564,179 +0.23(+9.20%)
Aug 23, 2019 2.560 2.680 2.490 2.500 1,326,800 -0.07(-2.72%)
Aug 22, 2019 2.680 2.700 2.540 2.570 993,340 -0.10(-3.75%)
Aug 21, 2019 2.730 2.800 2.630 2.670 904,955 -0.01(-0.37%)
Aug 20, 2019 2.670 2.730 2.630 2.680 876,561 +0.00(+0.00%)
Aug 19, 2019 2.600 2.690 2.550 2.680 1,491,586 +0.09(+3.47%)
Aug 16, 2019 2.590 2.630 2.550 2.590 1,743,000 +0.01(+0.39%)
Aug 15, 2019 2.700 2.780 2.540 2.580 1,018,614 -0.12(-4.44%)
Aug 14, 2019 2.810 2.880 2.690 2.700 1,384,029 -0.13(-4.59%)
Aug 13, 2019 2.650 2.850 2.650 2.830 957,557 +0.18(+6.79%)
Aug 12, 2019 2.800 2.890 2.630 2.650 938,665 -0.18(-6.36%)
Aug 09, 2019 2.950 2.950 2.810 2.830 816,200 -0.11(-3.74%)
Aug 08, 2019 2.780 2.942 2.720 2.940 982,281 +0.16(+5.76%)
Aug 07, 2019 2.940 2.950 2.760 2.780 888,805 -0.19(-6.40%)
Aug 06, 2019 2.800 3.090 2.600 2.970 2,770,228 +0.13(+4.58%)
Aug 05, 2019 3.030 3.070 2.800 2.840 1,865,049 -0.22(-7.19%)
Aug 02, 2019 3.100 3.145 2.985 3.060 1,044,000 -0.07(-2.24%)
Aug 01, 2019 3.200 3.240 3.060 3.130 1,122,992 -0.04(-1.26%)
Jul 31, 2019 3.230 3.330 3.150 3.170 1,361,846 -0.06(-1.86%)
Jul 30, 2019 3.130 3.240 3.060 3.230 1,397,573 +0.09(+2.87%)
Jul 29, 2019 3.230 3.250 3.120 3.140 3,143,153 -0.09(-2.79%)
Jul 26, 2019 3.260 3.280 3.200 3.230 870,600 +0.01(+0.31%)
Jul 25, 2019 3.320 3.320 3.220 3.220 743,642 -0.13(-3.88%)
Jul 24, 2019 3.260 3.350 3.140 3.350 1,057,542 +0.10(+3.08%)
Jul 23, 2019 3.370 3.400 3.240 3.250 2,373,008 -0.10(-2.99%)
Jul 22, 2019 3.390 3.410 3.290 3.350 872,961 -0.04(-1.18%)
Jul 19, 2019 3.470 3.520 3.380 3.390 631,100 -0.09(-2.59%)
Jul 18, 2019 3.460 3.480 3.330 3.480 914,743 +0.02(+0.58%)
Jul 17, 2019 3.550 3.590 3.420 3.460 2,018,773 -0.10(-2.81%)
Jul 16, 2019 3.560 3.630 3.545 3.560 642,137 -0.04(-1.11%)
Jul 15, 2019 3.600 3.630 3.560 3.600 861,794 +0.00(+0.00%)
Jul 12, 2019 3.570 3.640 3.550 3.600 760,900 +0.02(+0.56%)
Jul 11, 2019 3.620 3.654 3.560 3.580 1,176,281 -0.03(-0.83%)
Jul 10, 2019 3.600 3.670 3.535 3.610 1,458,060 +0.04(+1.12%)
Jul 09, 2019 3.630 3.650 3.550 3.570 1,208,660 -0.09(-2.46%)
Jul 08, 2019 3.730 3.770 3.630 3.660 2,186,279 -0.07(-1.88%)
Jul 05, 2019 3.670 3.885 3.640 3.730 1,065,300 +0.04(+1.08%)
Jul 03, 2019 3.610 3.750 3.590 3.690 585,700 +0.10(+2.79%)
Jul 02, 2019 3.730 3.735 3.560 3.590 1,266,205 -0.12(-3.23%)
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.