Biocryst Pharma Inc (NQ: BCRX )

15.11 USD +0.19 (+1.28%)
Streaming Delayed Price Updated: 2:31 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 15.81 16.28 15.79 15.91 1,456,913 +0.21(+1.37%)
Aug 30, 2021 15.65 15.94 15.46 15.70 1,422,139 +0.04(+0.26%)
Aug 27, 2021 15.37 15.83 15.22 15.66 1,815,003 +0.32(+2.09%)
Aug 26, 2021 15.44 15.71 15.21 15.34 1,799,232 -0.13(-0.84%)
Aug 25, 2021 15.45 15.92 15.31 15.47 1,676,397 +0.02(+0.13%)
Aug 24, 2021 15.21 15.53 14.92 15.45 1,786,544 +0.33(+2.18%)
Aug 23, 2021 14.48 15.13 14.45 15.12 2,416,570 +0.91(+6.40%)
Aug 20, 2021 14.06 14.57 14.00 14.21 2,732,462 -0.03(-0.21%)
Aug 19, 2021 14.56 14.82 14.19 14.24 2,414,108 -0.33(-2.26%)
Aug 18, 2021 14.40 15.00 14.16 14.57 2,743,672 +0.19(+1.32%)
Aug 17, 2021 14.89 15.36 14.31 14.38 4,555,739 -0.90(-5.89%)
Aug 16, 2021 16.00 16.00 15.18 15.28 2,448,430 -0.87(-5.39%)
Aug 13, 2021 16.50 16.88 16.07 16.15 2,496,786 -0.49(-2.94%)
Aug 12, 2021 15.50 16.68 15.45 16.64 3,992,101 +1.06(+6.84%)
Aug 11, 2021 16.14 16.23 15.21 15.57 5,636,646 +0.37(+2.43%)
Aug 10, 2021 16.81 17.30 15.15 15.21 8,264,160 -2.44(-13.85%)
Aug 09, 2021 17.57 18.12 17.44 17.65 2,835,498 +0.04(+0.23%)
Aug 06, 2021 17.80 18.48 17.31 17.61 5,804,295 -0.04(-0.23%)
Aug 05, 2021 15.74 17.81 15.10 17.65 8,701,578 +1.39(+8.55%)
Aug 04, 2021 16.88 17.01 16.11 16.26 2,717,629 -0.50(-2.98%)
Aug 03, 2021 16.41 16.80 16.00 16.76 1,819,992 +0.66(+4.10%)
Aug 02, 2021 16.15 16.57 16.08 16.10 1,782,616 -0.02(-0.12%)
Jul 30, 2021 16.76 16.83 16.07 16.12 2,484,302 -0.64(-3.82%)
Jul 29, 2021 16.84 17.27 16.68 16.76 1,889,291 -0.06(-0.36%)
Jul 28, 2021 16.99 17.18 16.67 16.82 2,151,662 +0.02(+0.12%)
Jul 27, 2021 17.33 17.33 16.55 16.80 2,181,108 -0.45(-2.61%)
Jul 26, 2021 17.39 17.55 17.09 17.25 2,182,475 -0.01(-0.06%)
Jul 23, 2021 17.09 17.61 16.76 17.26 3,226,395 +0.29(+1.71%)
Jul 22, 2021 16.46 17.30 16.33 16.97 3,386,121 +0.44(+2.66%)
Jul 21, 2021 16.15 16.70 16.06 16.53 2,415,433 +0.29(+1.79%)
Jul 20, 2021 15.34 16.29 15.25 16.24 3,117,120 +0.84(+5.45%)
Jul 19, 2021 15.15 15.92 15.07 15.40 2,705,159 -0.21(-1.35%)
Jul 16, 2021 15.88 15.92 15.51 15.61 1,788,447 -0.19(-1.20%)
Jul 15, 2021 15.57 16.02 15.40 15.80 2,774,810 +0.17(+1.09%)
Jul 14, 2021 15.90 16.10 15.52 15.63 2,512,063 -0.24(-1.51%)
Jul 13, 2021 15.65 16.12 15.60 15.87 1,746,630 +0.07(+0.44%)
Jul 12, 2021 16.43 16.54 15.77 15.80 2,491,966 -0.56(-3.42%)
Jul 09, 2021 16.49 16.49 16.09 16.36 1,160,706 +0.11(+0.68%)
Jul 08, 2021 15.31 16.58 15.26 16.25 2,247,192 +0.36(+2.27%)
Jul 07, 2021 16.26 16.29 15.76 15.89 1,803,617 -0.34(-2.09%)
Jul 06, 2021 16.28 16.35 15.93 16.23 2,591,940 -0.25(-1.52%)
Jul 02, 2021 16.24 16.64 16.04 16.48 1,642,145 +0.21(+1.29%)
Jul 01, 2021 15.93 16.28 15.72 16.27 2,569,681 +0.46(+2.91%)
Jun 30, 2021 15.40 16.27 15.25 15.81 3,848,362 +0.32(+2.07%)
Jun 29, 2021 15.79 15.87 15.37 15.49 2,702,599 -0.14(-0.90%)
Jun 28, 2021 17.17 17.25 15.21 15.63 7,048,850 -1.50(-8.76%)
Jun 25, 2021 17.05 17.14 16.72 17.13 9,419,053 +0.13(+0.76%)
Jun 24, 2021 17.00 17.06 16.75 17.00 1,729,445 +0.01(+0.06%)
Jun 23, 2021 16.64 17.43 16.64 16.99 3,679,915 +0.34(+2.04%)
Jun 22, 2021 16.65 16.86 16.24 16.65 1,782,507 -0.07(-0.42%)
Jun 21, 2021 15.97 16.75 15.89 16.72 3,486,367 +0.83(+5.22%)
Jun 18, 2021 16.35 16.35 15.70 15.89 4,694,858 -0.47(-2.87%)
Jun 17, 2021 16.19 16.62 16.05 16.36 1,943,225 +0.28(+1.74%)
Jun 16, 2021 15.50 16.26 15.48 16.08 2,553,574 +0.47(+3.01%)
Jun 15, 2021 16.15 16.21 15.49 15.61 3,499,732 -0.67(-4.12%)
Jun 14, 2021 16.70 16.90 16.15 16.28 2,878,807 -0.43(-2.57%)
Jun 11, 2021 17.20 17.27 16.62 16.71 2,962,221 -0.50(-2.91%)
Jun 10, 2021 16.97 17.74 16.65 17.21 4,392,226 +0.22(+1.29%)
Jun 09, 2021 17.18 17.59 16.92 16.99 2,874,527 -0.05(-0.29%)
Jun 08, 2021 17.30 17.48 16.56 17.04 2,596,486 -0.20(-1.16%)
Jun 07, 2021 16.37 17.68 16.35 17.24 4,774,276 +0.95(+5.83%)
Jun 04, 2021 16.42 16.50 15.97 16.29 2,268,611 -0.07(-0.43%)
Jun 03, 2021 16.30 16.72 16.04 16.36 3,069,526 +0.06(+0.37%)
Jun 02, 2021 16.00 16.44 15.62 16.30 3,736,096 +0.35(+2.19%)
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.