Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

5.230 +0.080 (+1.56%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 7.670 7.670 7.350 7.390 2,273,656 -0.29(-3.78%)
Jul 28, 2023 7.650 7.880 7.570 7.680 1,997,347 -0.07(-0.90%)
Jul 27, 2023 7.950 7.950 7.710 7.750 5,806,028 -0.17(-2.15%)
Jul 26, 2023 7.640 7.930 7.585 7.920 2,749,284 +0.28(+3.66%)
Jul 25, 2023 7.340 7.740 7.330 7.640 1,788,240 +0.28(+3.80%)
Jul 24, 2023 7.480 7.560 7.313 7.360 1,404,040 -0.11(-1.47%)
Jul 21, 2023 7.240 7.540 7.215 7.470 1,840,772 +0.30(+4.18%)
Jul 20, 2023 7.360 7.525 7.145 7.170 2,067,523 -0.19(-2.58%)
Jul 19, 2023 7.240 7.465 7.240 7.360 2,175,626 +0.19(+2.65%)
Jul 18, 2023 7.150 7.275 7.100 7.170 1,470,045 -0.02(-0.28%)
Jul 17, 2023 7.130 7.400 7.105 7.190 2,884,972 +0.06(+0.84%)
Jul 14, 2023 7.350 7.350 7.010 7.130 1,744,403 -0.22(-2.99%)
Jul 13, 2023 7.650 7.740 7.305 7.350 4,248,339 +0.17(+2.37%)
Jul 12, 2023 7.280 7.280 7.150 7.180 1,168,627 -0.01(-0.14%)
Jul 11, 2023 7.360 7.395 7.170 7.190 1,852,420 -0.18(-2.44%)
Jul 10, 2023 6.960 7.400 6.935 7.370 3,126,165 +0.39(+5.59%)
Jul 07, 2023 6.920 7.115 6.920 6.980 1,349,340 +0.02(+0.29%)
Jul 06, 2023 6.970 7.010 6.820 6.960 2,158,124 -0.08(-1.14%)
Jul 05, 2023 7.050 7.080 6.915 7.040 2,052,591 -0.01(-0.14%)
Jul 03, 2023 7.010 7.090 6.990 7.050 1,145,000 +0.01(+0.14%)
Jun 30, 2023 7.000 7.090 6.920 7.040 2,565,599 +0.08(+1.15%)
Jun 29, 2023 7.150 7.150 6.940 6.960 2,156,983 -0.18(-2.52%)
Jun 28, 2023 7.100 7.190 6.990 7.140 2,196,688 +0.09(+1.28%)
Jun 27, 2023 6.980 7.090 6.870 7.050 1,941,208 +0.05(+0.71%)
Jun 26, 2023 7.000 7.100 6.930 7.000 1,727,232 -0.01(-0.14%)
Jun 23, 2023 6.920 7.100 6.870 7.010 4,343,806 +0.01(+0.14%)
Jun 22, 2023 7.100 7.140 6.963 7.000 3,271,960 -0.10(-1.41%)
Jun 21, 2023 7.250 7.300 6.935 7.100 4,848,103 -0.16(-2.20%)
Jun 20, 2023 7.310 7.390 7.130 7.260 3,124,342 -0.15(-2.02%)
Jun 16, 2023 8.000 8.000 7.290 7.410 8,850,151 -0.57(-7.14%)
Jun 15, 2023 8.000 8.040 7.900 7.980 1,564,369 -0.51(-6.01%)
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%)
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.