Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

4.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 14.87 15.45 2,341,690 +0.58(+3.90%)
Jan 28, 2022 14.11 14.88 13.90 14.87 2,288,925 +0.75(+5.31%)
Jan 27, 2022 14.95 15.45 14.10 14.12 2,657,029 -0.87(-5.80%)
Jan 26, 2022 14.98 16.13 14.80 14.99 5,295,760 +0.34(+2.32%)
Jan 25, 2022 14.09 14.84 13.81 14.65 3,019,802 +0.39(+2.73%)
Jan 24, 2022 13.32 14.39 12.86 14.26 5,202,119 +0.48(+3.48%)
Jan 21, 2022 13.63 14.01 13.36 13.78 4,475,835 -0.20(-1.43%)
Jan 20, 2022 14.68 14.70 13.90 13.98 3,124,402 -0.56(-3.85%)
Jan 19, 2022 14.69 15.39 14.49 14.54 4,929,173 -0.03(-0.21%)
Jan 18, 2022 15.22 15.60 14.49 14.57 3,901,885 -0.91(-5.88%)
Jan 14, 2022 15.48 0 -0.67(-4.15%)
Jan 13, 2022 16.79 17.20 16.07 16.15 6,129,094 -0.54(-3.24%)
Jan 12, 2022 16.76 17.26 16.16 16.69 10,078,174 +0.26(+1.58%)
Jan 11, 2022 14.40 17.35 14.16 16.43 20,855,968 +1.65(+11.16%)
Jan 10, 2022 12.30 14.82 12.30 14.78 15,045,054 +3.22(+27.85%)
Jan 07, 2022 12.38 12.57 11.55 11.56 3,425,755 -0.86(-6.92%)
Jan 06, 2022 12.75 12.89 12.20 12.42 2,379,668 -0.24(-1.90%)
Jan 05, 2022 13.65 13.81 12.55 12.66 3,055,311 -1.06(-7.73%)
Jan 04, 2022 14.06 14.11 13.52 13.72 2,320,461 -0.35(-2.49%)
Jan 03, 2022 13.91 14.11 13.55 14.07 2,792,324 +0.22(+1.59%)
Dec 31, 2021 13.84 14.18 13.75 13.85 2,354,391 +0.06(+0.44%)
Dec 30, 2021 13.68 13.99 13.57 13.79 2,194,942 +0.09(+0.66%)
Dec 29, 2021 13.65 13.73 13.45 13.70 1,333,884 +0.05(+0.37%)
Dec 28, 2021 13.73 14.07 13.63 13.65 1,686,656 -0.18(-1.30%)
Dec 27, 2021 13.85 14.06 13.66 13.83 1,759,261 -0.09(-0.65%)
Dec 23, 2021 13.71 14.11 13.60 13.92 1,908,603 +0.08(+0.58%)
Dec 22, 2021 13.48 14.04 13.20 13.84 2,074,591 +0.36(+2.67%)
Dec 21, 2021 13.13 13.49 12.88 13.48 2,072,104 +0.30(+2.28%)
Dec 20, 2021 12.84 13.44 12.59 13.18 3,172,202 +0.15(+1.16%)
Dec 17, 2021 11.88 13.20 11.79 13.03 8,512,165 +1.10(+9.21%)
Dec 16, 2021 11.93 12.19 11.78 11.93 2,337,017 +0.06(+0.51%)
Dec 15, 2021 11.44 12.01 11.03 11.87 2,410,876 +0.44(+3.85%)
Dec 14, 2021 11.39 11.57 11.19 11.43 2,035,205 -0.11(-1.00%)
Dec 13, 2021 11.65 11.86 11.31 11.54 2,028,620 -0.11(-0.90%)
Dec 10, 2021 12.02 12.26 11.61 11.65 2,044,142 -0.13(-1.10%)
Dec 09, 2021 12.16 12.25 11.77 11.78 1,910,523 -0.46(-3.76%)
Dec 08, 2021 12.25 12.43 11.93 12.24 1,768,892 +0.09(+0.72%)
Dec 07, 2021 11.35 12.46 11.35 12.15 3,120,233 +0.97(+8.69%)
Dec 06, 2021 11.36 11.50 10.72 11.18 3,825,818 -0.26(-2.27%)
Dec 03, 2021 11.85 11.97 11.22 11.44 2,277,585 -0.44(-3.67%)
Dec 02, 2021 11.32 12.15 11.24 11.88 3,006,789 +0.48(+4.18%)
Dec 01, 2021 12.10 12.41 11.27 11.40 2,687,491 -0.66(-5.48%)
Nov 30, 2021 12.30 12.45 11.79 12.06 2,552,862 -0.45(-3.59%)
Nov 29, 2021 12.64 12.79 12.26 12.51 2,581,751 +0.03(+0.24%)
Nov 26, 2021 12.81 13.12 12.24 12.48 2,699,385 -0.02(-0.16%)
Nov 24, 2021 12.20 12.62 12.07 12.50 1,774,848 +0.13(+1.05%)
Nov 23, 2021 12.45 12.65 12.21 12.37 3,513,135 -0.17(-1.36%)
Nov 22, 2021 12.60 12.95 12.10 12.54 5,197,479 +0.71(+5.98%)
Nov 19, 2021 11.72 12.07 11.70 11.83 2,771,076 +0.08(+0.71%)
Nov 18, 2021 12.00 11.78 11.63 11.75 2,909,055 -0.26(-2.16%)
Nov 17, 2021 12.11 12.19 11.92 12.01 1,978,107 -0.09(-0.74%)
Nov 16, 2021 11.80 12.12 11.70 12.10 2,563,180 +0.23(+1.94%)
Nov 15, 2021 12.25 12.35 11.81 11.87 2,021,746 -0.38(-3.10%)
Nov 12, 2021 12.34 12.41 12.10 12.25 1,988,862 -0.11(-0.89%)
Nov 11, 2021 12.76 12.90 12.32 12.36 1,990,884 -0.79(-6.01%)
Nov 10, 2021 12.86 13.15 3,356,612 +0.21(+1.62%)
Nov 09, 2021 12.24 12.98 12.22 12.94 3,377,222 +0.72(+5.89%)
Nov 08, 2021 12.31 12.49 12.05 12.22 3,400,642 -0.19(-1.53%)
Nov 05, 2021 11.55 12.83 11.53 12.41 4,712,123 +0.80(+6.89%)
Nov 04, 2021 12.16 12.27 11.52 11.61 6,464,418 -0.79(-6.37%)
Nov 03, 2021 13.53 13.97 12.13 12.40 12,945,213 -2.74(-18.10%)
Nov 02, 2021 15.31 15.48 14.99 15.14 2,448,614 -0.17(-1.11%)
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.