Biocryst Pharma Inc (NQ: BCRX )

8.010 +0.020 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 7.960 8.110 7.820 8.010 2,244,089 +0.02(+0.25%)
May 25, 2023 8.210 8.210 7.910 7.990 2,347,502 -0.23(-2.80%)
May 24, 2023 8.780 8.780 8.150 8.220 3,002,887 -0.55(-6.27%)
May 23, 2023 8.590 8.920 8.560 8.770 3,198,156 +0.20(+2.33%)
May 22, 2023 8.430 8.615 8.430 8.570 2,633,705 +0.13(+1.54%)
May 19, 2023 8.480 8.500 8.320 8.440 2,057,008 +0.07(+0.84%)
May 18, 2023 8.490 8.490 8.260 8.370 2,031,949 -0.10(-1.18%)
May 17, 2023 8.480 8.655 8.410 8.470 2,850,624 +0.01(+0.12%)
May 16, 2023 8.550 8.550 8.360 8.460 2,320,492 -0.31(-3.53%)
May 15, 2023 8.360 8.910 8.310 8.770 2,514,796 +0.47(+5.66%)
May 12, 2023 8.370 8.450 8.250 8.300 1,852,503 -0.06(-0.72%)
May 11, 2023 8.560 8.585 8.350 8.360 2,075,383 -0.27(-3.13%)
May 10, 2023 8.660 8.820 8.565 8.630 1,559,646 +0.05(+0.58%)
May 09, 2023 8.410 8.655 8.380 8.580 2,223,863 +0.09(+1.06%)
May 08, 2023 8.540 8.620 8.410 8.490 2,796,563 -0.07(-0.82%)
May 05, 2023 8.520 8.615 8.210 8.560 3,225,354 +0.09(+1.06%)
May 04, 2023 8.350 8.530 8.001 8.470 3,241,975 +0.18(+2.17%)
May 03, 2023 8.130 9.065 8.000 8.290 7,329,355 +0.92(+12.48%)
May 02, 2023 7.490 7.550 7.280 7.370 3,387,915 -0.14(-1.86%)
May 01, 2023 7.590 7.630 7.450 7.510 2,851,462 -0.10(-1.31%)
Apr 28, 2023 7.490 7.670 7.480 7.610 1,888,742 +0.08(+1.06%)
Apr 27, 2023 7.720 7.750 7.450 7.530 1,981,430 -0.09(-1.18%)
Apr 26, 2023 7.480 7.685 7.420 7.620 2,399,490 +0.13(+1.74%)
Apr 25, 2023 7.580 7.585 7.410 7.490 2,421,576 -0.12(-1.58%)
Apr 24, 2023 7.510 7.610 7.350 7.610 2,772,741 +0.09(+1.20%)
Apr 21, 2023 7.400 7.545 7.270 7.520 2,594,863 +0.14(+1.90%)
Apr 20, 2023 7.390 7.550 7.271 7.380 3,213,746 -0.11(-1.47%)
Apr 19, 2023 7.460 7.543 7.400 7.490 3,267,129 -0.01(-0.13%)
Apr 18, 2023 7.960 7.970 7.200 7.500 6,894,294 -0.57(-7.06%)
Apr 17, 2023 8.150 8.260 8.045 8.070 5,541,805 +0.00(+0.00%)
Apr 14, 2023 8.380 8.380 8.000 8.070 3,675,011 -0.34(-4.04%)
Apr 13, 2023 8.410 8.615 8.385 8.410 2,995,633 +0.07(+0.84%)
Apr 12, 2023 8.590 8.620 8.335 8.340 1,371,304 -0.16(-1.88%)
Apr 11, 2023 8.570 8.580 8.450 8.500 1,650,442 -0.02(-0.23%)
Apr 10, 2023 8.610 8.800 8.370 8.520 1,862,865 -0.16(-1.84%)
Apr 06, 2023 8.560 8.775 8.440 8.680 2,703,038 +0.15(+1.76%)
Apr 05, 2023 8.320 8.575 8.290 8.530 2,510,361 +0.23(+2.77%)
Apr 04, 2023 8.410 8.430 8.220 8.300 3,001,408 -0.07(-0.84%)
Apr 03, 2023 8.310 8.485 8.230 8.370 1,935,368 +0.03(+0.36%)
Mar 31, 2023 8.480 8.560 8.300 8.340 2,753,210 -0.05(-0.60%)
Mar 30, 2023 8.640 8.705 8.310 8.390 2,042,431 -0.17(-1.99%)
Mar 29, 2023 8.620 8.690 8.365 8.560 2,567,977 -0.03(-0.35%)
Mar 28, 2023 8.430 8.650 8.350 8.590 2,047,306 +0.12(+1.36%)
Mar 27, 2023 8.480 8.570 8.370 8.475 1,449,501 -0.03(-0.29%)
Mar 24, 2023 8.110 8.565 8.080 8.500 2,697,773 +0.38(+4.68%)
Mar 23, 2023 7.990 8.315 7.950 8.120 2,018,254 +0.18(+2.27%)
Mar 22, 2023 8.160 8.240 7.920 7.940 1,952,360 -0.23(-2.82%)
Mar 21, 2023 8.050 8.240 7.945 8.170 1,985,869 +0.16(+2.00%)
Mar 20, 2023 8.130 8.130 7.950 8.010 2,025,914 -0.09(-1.11%)
Mar 17, 2023 8.080 8.180 8.005 8.100 5,228,519 -0.07(-0.86%)
Mar 16, 2023 8.350 8.430 8.160 8.170 1,860,479 -0.20(-2.39%)
Mar 15, 2023 8.200 8.610 8.150 8.370 3,073,419 +0.05(+0.60%)
Mar 14, 2023 8.500 8.600 8.250 8.320 3,416,739 +0.01(+0.12%)
Mar 13, 2023 8.290 8.540 8.190 8.310 6,052,382 +0.02(+0.24%)
Mar 10, 2023 8.180 8.310 7.820 8.290 4,765,184 +0.08(+0.97%)
Mar 09, 2023 8.580 8.620 8.095 8.210 3,793,395 -0.35(-4.09%)
Mar 08, 2023 8.650 8.700 8.395 8.560 2,374,608 -0.09(-1.04%)
Mar 07, 2023 8.880 8.900 8.650 8.650 1,590,218 -0.19(-2.15%)
Mar 06, 2023 8.790 8.900 8.670 8.840 3,768,222 +0.05(+0.57%)
Mar 03, 2023 8.930 8.950 8.740 8.790 2,559,189 -0.07(-0.79%)
Mar 02, 2023 8.750 8.905 8.620 8.860 2,815,898 +0.03(+0.34%)
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.