Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

7.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 7.360 7.610 7.290 7.470 2,359,792 +0.05(+0.67%)
Jul 22, 2024 7.200 7.450 7.120 7.420 2,087,799 +0.28(+3.92%)
Jul 19, 2024 7.090 7.280 7.020 7.140 1,629,652 +0.09(+1.28%)
Jul 18, 2024 7.270 7.310 7.040 7.050 2,816,489 -0.22(-3.03%)
Jul 17, 2024 7.340 7.655 7.255 7.270 4,225,927 -0.36(-4.72%)
Jul 16, 2024 7.270 7.640 7.260 7.630 3,156,598 +0.45(+6.27%)
Jul 15, 2024 7.210 7.440 7.150 7.180 3,269,777 +0.03(+0.42%)
Jul 12, 2024 7.140 7.230 7.001 7.150 2,437,258 +0.11(+1.56%)
Jul 11, 2024 6.660 7.160 6.640 7.040 4,149,142 +0.55(+8.47%)
Jul 10, 2024 6.500 6.520 6.360 6.490 2,312,036 +0.01(+0.15%)
Jul 09, 2024 6.420 6.565 6.390 6.480 1,863,895 +0.06(+0.93%)
Jul 08, 2024 6.590 6.650 6.385 6.420 3,662,746 -0.10(-1.53%)
Jul 05, 2024 6.400 6.550 6.360 6.520 1,404,452 +0.11(+1.72%)
Jul 03, 2024 6.630 6.750 6.410 6.410 1,371,135 -0.14(-2.14%)
Jul 02, 2024 6.660 6.820 6.540 6.550 2,712,229 -0.12(-1.80%)
Jul 01, 2024 6.200 6.730 6.170 6.670 4,006,852 +0.49(+7.93%)
Jun 28, 2024 6.150 6.210 6.020 6.180 8,094,589 +0.07(+1.15%)
Jun 27, 2024 6.210 6.280 6.065 6.110 1,737,217 -0.07(-1.13%)
Jun 26, 2024 6.010 6.240 6.000 6.180 2,353,617 +0.10(+1.64%)
Jun 25, 2024 6.260 6.280 6.060 6.080 1,783,395 -0.19(-3.03%)
Jun 24, 2024 6.460 6.580 6.240 6.270 2,244,271 -0.15(-2.34%)
Jun 21, 2024 6.180 6.550 6.180 6.420 15,477,539 +0.27(+4.39%)
Jun 20, 2024 5.980 6.200 5.920 6.150 2,498,459 +0.15(+2.50%)
Jun 18, 2024 6.220 6.225 5.995 6.000 2,547,018 -0.24(-3.85%)
Jun 17, 2024 6.120 6.250 5.990 6.240 3,520,141 +0.07(+1.13%)
Jun 14, 2024 6.130 6.200 5.995 6.170 2,941,111 -0.06(-0.96%)
Jun 13, 2024 6.300 6.395 6.110 6.230 2,603,813 -0.07(-1.11%)
Jun 12, 2024 6.690 6.760 6.215 6.300 2,446,931 -0.18(-2.78%)
Jun 11, 2024 6.450 6.500 6.230 6.480 2,610,570 -0.04(-0.61%)
Jun 10, 2024 6.250 6.555 6.100 6.520 3,286,527 +0.21(+3.33%)
Jun 07, 2024 6.340 6.430 6.125 6.310 3,291,259 -0.13(-2.02%)
Jun 06, 2024 6.750 6.760 6.410 6.440 3,515,537 -0.35(-5.15%)
Jun 05, 2024 6.750 6.860 6.651 6.790 2,857,134 +0.05(+0.74%)
Jun 04, 2024 6.770 6.900 6.665 6.740 2,681,391 -0.05(-0.74%)
Jun 03, 2024 6.660 6.985 6.500 6.790 3,897,491 +0.33(+5.11%)
May 31, 2024 6.630 6.815 6.430 6.460 3,831,914 -0.11(-1.67%)
May 30, 2024 6.290 6.590 6.180 6.570 4,173,488 +0.42(+6.83%)
May 29, 2024 6.110 6.230 6.050 6.150 3,061,871 -0.04(-0.65%)
May 28, 2024 6.200 6.289 5.970 6.190 3,690,555 +0.06(+0.98%)
May 24, 2024 6.380 6.445 6.110 6.130 2,149,300 -0.20(-3.16%)
May 23, 2024 6.670 6.670 6.280 6.330 3,325,564 -0.33(-4.95%)
May 22, 2024 6.590 6.890 6.550 6.660 4,820,449 +0.24(+3.74%)
May 21, 2024 6.050 6.475 6.015 6.420 3,346,924 +0.29(+4.73%)
May 20, 2024 6.200 6.415 6.045 6.130 3,620,966 -0.15(-2.39%)
May 17, 2024 6.430 6.558 6.220 6.280 4,378,855 -0.19(-2.94%)
May 16, 2024 6.400 6.590 6.150 6.470 5,106,019 +0.11(+1.73%)
May 15, 2024 5.930 6.560 5.900 6.360 10,485,832 +1.00(+18.66%)
May 14, 2024 5.720 6.000 5.350 5.360 2,729,339 -0.27(-4.80%)
May 13, 2024 5.470 5.690 5.340 5.630 3,309,757 +0.31(+5.83%)
May 10, 2024 5.380 5.775 5.230 5.320 3,502,122 -0.02(-0.37%)
May 09, 2024 5.140 5.350 5.060 5.340 3,347,977 +0.24(+4.71%)
May 08, 2024 5.180 5.420 5.040 5.100 3,789,587 -0.16(-3.04%)
May 07, 2024 5.390 5.700 5.225 5.260 6,214,271 -0.01(-0.19%)
May 06, 2024 5.000 5.470 4.750 5.270 8,898,145 +0.82(+18.43%)
May 03, 2024 4.590 4.670 4.420 4.450 2,737,172 -0.03(-0.67%)
May 02, 2024 4.610 4.680 4.410 4.480 2,532,221 -0.09(-1.97%)
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.