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

Biocryst Pharma Inc (NQ: BCRX )

4.680 +0.010 (+0.21%)
Streaming Delayed Price Updated: 10:02 AM EDT, Apr 16, 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 (%)
Nov 29, 2019 2.580 2.910 2.545 2.850 2,873,400 +0.27(+10.25%)
Nov 27, 2019 2.490 2.640 2.480 2.585 2,442,700 +0.11(+4.66%)
Nov 26, 2019 2.630 2.650 2.420 2.470 5,277,275 -0.12(-4.63%)
Nov 25, 2019 2.310 2.690 2.300 2.590 4,322,575 +0.34(+15.11%)
Nov 22, 2019 2.370 2.380 2.160 2.250 4,601,700 +0.01(+0.45%)
Nov 21, 2019 2.100 2.260 2.050 2.240 3,570,111 +0.13(+6.16%)
Nov 20, 2019 2.030 2.140 1.920 2.110 6,113,741 +0.08(+3.94%)
Nov 19, 2019 1.780 2.050 1.780 2.030 6,964,553 +0.33(+19.41%)
Nov 18, 2019 1.790 1.930 1.700 1.700 7,338,986 -0.05(-2.86%)
Nov 15, 2019 1.700 1.820 1.600 1.750 5,061,300 +0.17(+10.41%)
Nov 14, 2019 1.400 1.680 1.380 1.585 15,182,309 -0.02(-0.94%)
Nov 13, 2019 1.610 1.730 1.510 1.600 5,844,580 -0.19(-10.61%)
Nov 12, 2019 1.910 1.930 1.760 1.790 893,964 -0.12(-6.28%)
Nov 11, 2019 2.020 2.030 1.900 1.910 680,728 -0.12(-5.91%)
Nov 08, 2019 2.000 2.095 1.995 2.030 1,337,600 -0.03(-1.46%)
Nov 07, 2019 2.050 2.150 1.990 2.060 915,288 +0.05(+2.49%)
Nov 06, 2019 2.070 2.120 1.990 2.010 1,041,891 -0.02(-0.99%)
Nov 05, 2019 2.240 2.265 1.970 2.030 1,740,343 -0.13(-6.02%)
Nov 04, 2019 2.110 2.210 2.075 2.160 1,227,188 +0.09(+4.35%)
Nov 01, 2019 2.000 2.080 2.000 2.070 843,600 +0.07(+3.50%)
Oct 31, 2019 2.110 2.150 1.950 2.000 1,385,742 -0.10(-4.99%)
Oct 30, 2019 2.290 2.301 2.080 2.105 1,353,538 -0.19(-8.48%)
Oct 29, 2019 2.450 2.482 2.300 2.300 1,113,363 -0.14(-5.74%)
Oct 28, 2019 2.380 2.510 2.380 2.440 5,050,932 +0.09(+3.83%)
Oct 25, 2019 2.360 2.400 2.310 2.350 850,100 +0.00(+0.00%)
Oct 24, 2019 2.360 2.360 2.250 2.350 1,556,740 +0.01(+0.43%)
Oct 23, 2019 2.370 2.440 2.330 2.340 1,186,147 -0.04(-1.68%)
Oct 22, 2019 2.400 2.444 2.350 2.380 411,559 -0.02(-0.83%)
Oct 21, 2019 2.400 2.450 2.320 2.400 1,153,921 +0.02(+0.63%)
Oct 18, 2019 2.490 2.550 2.380 2.385 970,800 -0.12(-4.60%)
Oct 17, 2019 2.490 2.600 2.470 2.500 924,948 +0.01(+0.40%)
Oct 16, 2019 2.550 2.740 2.480 2.490 1,567,631 -0.01(-0.40%)
Oct 15, 2019 2.390 2.500 2.370 2.500 1,142,491 +0.11(+4.60%)
Oct 14, 2019 2.440 2.510 2.380 2.390 384,173 -0.05(-2.25%)
Oct 11, 2019 2.410 2.526 2.370 2.445 760,000 +0.04(+1.87%)
Oct 10, 2019 2.400 2.510 2.350 2.400 1,141,522 +0.02(+0.84%)
Oct 09, 2019 2.530 2.530 2.370 2.380 2,184,200 -0.12(-4.61%)
Oct 08, 2019 2.590 2.595 2.450 2.495 1,010,873 -0.12(-4.77%)
Oct 07, 2019 2.630 2.690 2.560 2.620 724,459 -0.08(-2.96%)
Oct 04, 2019 2.720 2.740 2.570 2.700 827,300 -0.01(-0.37%)
Oct 03, 2019 2.710 2.765 2.620 2.710 1,002,716 +0.00(+0.18%)
Oct 02, 2019 2.670 2.710 2.550 2.705 1,143,211 +0.02(+0.93%)
Oct 01, 2019 2.870 3.000 2.670 2.680 1,536,044 -0.19(-6.46%)
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%)
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.