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 (%)
May 31, 2022 9.680 9.750 9.160 9.310 3,420,370 -0.45(-4.61%)
May 27, 2022 9.110 9.900 9.100 9.760 2,740,439 +0.71(+7.85%)
May 26, 2022 8.810 9.285 8.710 9.050 2,618,558 +0.25(+2.84%)
May 25, 2022 8.600 8.830 8.450 8.800 2,200,142 +0.23(+2.68%)
May 24, 2022 8.830 8.880 8.470 8.570 2,332,293 -0.33(-3.71%)
May 23, 2022 9.140 9.220 8.790 8.900 1,815,204 -0.20(-2.20%)
May 20, 2022 9.110 9.200 8.670 9.100 3,199,915 +0.07(+0.78%)
May 19, 2022 8.500 9.110 8.450 9.030 3,978,538 +0.51(+5.99%)
May 18, 2022 8.680 8.910 8.330 8.520 3,226,020 -0.38(-4.27%)
May 17, 2022 8.700 9.000 8.500 8.900 3,294,450 +0.40(+4.71%)
May 16, 2022 8.400 8.740 8.139 8.500 4,531,680 +0.11(+1.31%)
May 13, 2022 8.160 8.680 7.990 8.390 5,858,447 +0.50(+6.34%)
May 12, 2022 7.800 8.170 7.610 7.890 5,384,214 -0.05(-0.63%)
May 11, 2022 8.510 8.570 7.750 7.940 5,338,681 -0.66(-7.67%)
May 10, 2022 8.700 9.110 8.430 8.600 5,720,817 +0.23(+2.75%)
May 09, 2022 8.930 9.070 8.260 8.370 6,209,597 -0.72(-7.92%)
May 06, 2022 9.660 9.690 8.960 9.090 5,108,652 -0.69(-7.06%)
May 05, 2022 9.720 10.43 9.600 9.780 7,193,696 -0.40(-3.93%)
May 04, 2022 9.820 10.22 9.425 10.18 6,987,462 +0.38(+3.88%)
May 03, 2022 9.610 9.850 9.500 9.800 5,116,982 +0.20(+2.08%)
May 02, 2022 9.210 9.645 9.184 9.600 7,239,699 +0.31(+3.34%)
Apr 29, 2022 9.710 10.02 9.250 9.290 4,747,775 -0.38(-3.93%)
Apr 28, 2022 10.02 10.14 9.410 9.670 4,917,670 -0.28(-2.81%)
Apr 27, 2022 9.500 10.08 9.500 9.950 3,836,606 +0.45(+4.74%)
Apr 26, 2022 10.03 10.24 9.480 9.500 4,654,500 -0.57(-5.66%)
Apr 25, 2022 9.570 10.20 9.570 10.07 3,404,771 +0.40(+4.14%)
Apr 22, 2022 9.760 9.910 9.580 9.670 4,441,744 -0.02(-0.21%)
Apr 21, 2022 10.25 10.47 9.540 9.690 7,323,201 -0.62(-6.01%)
Apr 20, 2022 10.23 10.54 10.15 10.31 4,648,524 +0.09(+0.88%)
Apr 19, 2022 10.58 10.75 10.17 10.22 6,115,122 -0.39(-3.68%)
Apr 18, 2022 11.04 11.09 10.55 10.61 7,621,049 -0.78(-6.81%)
Apr 14, 2022 12.36 12.76 11.30 11.38 8,398,872 -1.21(-9.57%)
Apr 13, 2022 10.98 12.79 10.97 12.59 9,462,994 +1.66(+15.19%)
Apr 12, 2022 10.83 11.29 10.66 10.93 6,610,369 +0.05(+0.46%)
Apr 11, 2022 10.40 11.17 10.17 10.88 10,258,761 -0.24(-2.16%)
Apr 08, 2022 13.97 13.99 11.02 11.12 37,366,436 -6.76(-37.81%)
Apr 07, 2022 16.24 18.00 16.24 17.88 6,274,111 +1.41(+8.56%)
Apr 06, 2022 16.00 16.56 15.81 16.47 2,813,940 +0.24(+1.48%)
Apr 05, 2022 16.50 16.73 16.05 16.23 2,847,653 -0.53(-3.16%)
Apr 04, 2022 16.60 16.86 16.33 16.76 2,122,172 +0.17(+1.02%)
Apr 01, 2022 16.24 17.05 16.09 16.59 3,285,431 +0.33(+2.03%)
Mar 31, 2022 16.46 16.56 16.25 16.26 1,963,609 -0.18(-1.09%)
Mar 30, 2022 17.09 17.30 16.39 16.44 2,057,880 -0.67(-3.92%)
Mar 29, 2022 16.47 17.57 16.44 17.11 3,230,997 +0.90(+5.55%)
Mar 28, 2022 15.91 16.42 15.73 16.21 1,665,900 +0.22(+1.38%)
Mar 25, 2022 16.63 16.70 15.93 15.99 2,025,162 -0.69(-4.14%)
Mar 24, 2022 16.52 16.70 16.07 16.68 1,454,432 +0.27(+1.65%)
Mar 23, 2022 16.67 16.89 16.39 16.41 1,583,423 -0.32(-1.91%)
Mar 22, 2022 15.90 16.79 15.64 16.73 3,198,377 +0.95(+6.02%)
Mar 21, 2022 16.18 16.62 15.73 15.78 3,768,392 -0.44(-2.71%)
Mar 18, 2022 15.74 17.12 15.61 16.22 7,122,043 +0.38(+2.40%)
Mar 17, 2022 15.48 15.94 15.29 15.84 2,919,183 +0.37(+2.39%)
Mar 16, 2022 15.29 15.52 14.43 15.47 5,701,410 +0.31(+2.04%)
Mar 15, 2022 15.92 15.99 14.92 15.16 3,339,166 -0.65(-4.11%)
Mar 14, 2022 16.02 16.18 15.47 15.81 3,121,764 -0.31(-1.92%)
Mar 11, 2022 16.94 17.70 16.11 16.12 2,995,261 -0.72(-4.28%)
Mar 10, 2022 18.14 18.19 16.52 16.84 4,456,724 -1.61(-8.73%)
Mar 09, 2022 17.99 18.60 17.90 18.45 3,058,698 +0.81(+4.59%)
Mar 08, 2022 17.25 18.52 17.25 17.64 4,059,261 +0.28(+1.61%)
Mar 07, 2022 15.97 17.44 15.97 17.36 3,667,180 +1.26(+7.83%)
Mar 04, 2022 16.24 16.41 15.86 16.10 2,518,927 -0.38(-2.31%)
Mar 03, 2022 16.96 17.04 16.36 16.48 2,147,251 -0.47(-2.77%)
Mar 02, 2022 16.98 17.12 16.55 16.95 1,779,789 +0.13(+0.77%)
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.