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 (%)
Apr 30, 2020 3.840 4.140 3.730 3.910 16,169,840 +0.21(+5.68%)
Apr 29, 2020 3.830 4.000 3.450 3.700 26,606,900 +0.36(+10.78%)
Apr 28, 2020 3.570 3.570 3.210 3.340 7,390,959 -0.21(-5.92%)
Apr 27, 2020 3.700 3.790 3.430 3.550 11,715,149 -0.01(-0.28%)
Apr 24, 2020 3.060 3.645 3.030 3.560 12,318,299 +0.30(+9.20%)
Apr 23, 2020 3.500 3.660 2.750 3.260 28,235,860 -0.19(-5.51%)
Apr 22, 2020 3.400 3.490 3.250 3.450 6,703,445 +0.24(+7.48%)
Apr 21, 2020 3.470 3.510 3.030 3.210 12,899,346 -0.26(-7.49%)
Apr 20, 2020 3.340 3.840 3.330 3.470 21,548,778 +0.11(+3.27%)
Apr 17, 2020 3.080 3.360 2.900 3.360 26,562,100 +0.77(+29.73%)
Apr 16, 2020 2.720 2.900 2.500 2.590 11,972,499 -0.11(-4.07%)
Apr 15, 2020 2.760 2.790 2.550 2.700 8,405,002 -0.06(-2.17%)
Apr 14, 2020 2.430 2.950 2.360 2.760 23,991,578 +0.41(+17.45%)
Apr 13, 2020 2.700 2.750 2.240 2.350 26,989,822 +0.28(+13.53%)
Apr 09, 2020 2.000 2.145 1.992 2.070 9,466,600 +0.07(+3.50%)
Apr 08, 2020 1.950 2.010 1.940 2.000 3,894,979 +0.06(+3.09%)
Apr 07, 2020 2.110 2.150 1.910 1.940 4,799,022 -0.11(-5.37%)
Apr 06, 2020 2.030 2.080 1.970 2.050 4,652,808 +0.10(+5.13%)
Apr 03, 2020 1.940 2.000 1.880 1.950 2,958,900 -0.04(-2.01%)
Apr 02, 2020 1.920 1.990 1.800 1.990 4,298,759 +0.10(+5.29%)
Apr 01, 2020 1.950 2.010 1.820 1.890 4,536,410 -0.11(-5.50%)
Mar 31, 2020 1.970 2.070 1.930 2.000 4,053,297 +0.01(+0.50%)
Mar 30, 2020 2.000 2.020 1.900 1.990 6,103,442 +0.08(+4.19%)
Mar 27, 2020 1.940 2.030 1.910 1.910 2,676,300 -0.08(-4.02%)
Mar 26, 2020 2.030 2.150 1.920 1.990 4,529,548 -0.02(-1.00%)
Mar 25, 2020 2.030 2.100 1.950 2.010 4,157,849 +0.01(+0.50%)
Mar 24, 2020 2.030 2.100 1.890 2.000 4,412,292 +0.04(+2.04%)
Mar 23, 2020 1.910 2.030 1.780 1.960 4,249,792 +0.09(+4.81%)
Mar 20, 2020 2.020 2.130 1.750 1.870 7,970,900 -0.09(-4.59%)
Mar 19, 2020 1.690 2.480 1.660 1.960 13,642,956 +0.36(+22.50%)
Mar 18, 2020 1.800 2.080 1.580 1.600 7,248,609 -0.22(-12.09%)
Mar 17, 2020 1.890 2.050 1.750 1.820 7,533,828 +0.07(+4.00%)
Mar 16, 2020 2.000 2.190 1.750 1.750 7,076,278 -0.46(-20.81%)
Mar 13, 2020 2.280 2.280 1.860 2.210 8,199,500 +0.19(+9.41%)
Mar 12, 2020 2.250 2.750 2.020 2.020 6,939,858 -0.57(-22.01%)
Mar 11, 2020 2.720 2.810 2.290 2.590 10,151,722 -0.22(-7.83%)
Mar 10, 2020 3.620 3.630 2.660 2.810 9,015,170 -0.34(-10.79%)
Mar 09, 2020 4.280 4.350 3.050 3.150 12,129,131 -0.96(-23.36%)
Mar 06, 2020 3.760 4.250 3.700 4.110 15,311,600 +0.28(+7.31%)
Mar 05, 2020 3.790 4.220 3.560 3.830 20,733,316 +0.32(+9.12%)
Mar 04, 2020 3.210 3.700 3.180 3.510 10,787,396 +0.37(+11.78%)
Mar 03, 2020 3.250 3.270 2.930 3.140 7,365,416 -0.12(-3.68%)
Mar 02, 2020 3.080 3.330 2.950 3.260 10,890,393 +0.26(+8.67%)
Feb 28, 2020 2.960 3.140 2.610 3.000 11,143,299 +0.26(+9.49%)
Feb 27, 2020 2.850 3.050 2.550 2.740 12,017,871 +0.21(+8.30%)
Feb 26, 2020 2.300 2.690 2.260 2.530 5,759,135 +0.26(+11.70%)
Feb 25, 2020 2.450 2.520 2.260 2.265 4,388,400 -0.14(-5.82%)
Feb 24, 2020 2.610 2.630 2.320 2.405 3,261,668 -0.15(-5.69%)
Feb 21, 2020 2.730 2.810 2.540 2.550 2,611,100 -0.17(-6.25%)
Feb 20, 2020 2.760 2.810 2.700 2.720 1,733,302 -0.09(-3.20%)
Feb 19, 2020 2.950 2.990 2.740 2.810 3,305,995 -0.11(-3.77%)
Feb 18, 2020 2.800 3.080 2.800 2.920 4,120,237 +0.12(+4.29%)
Feb 14, 2020 2.850 2.880 2.760 2.800 1,430,800 -0.04(-1.41%)
Feb 13, 2020 2.950 2.990 2.810 2.840 2,000,528 -0.07(-2.41%)
Feb 12, 2020 2.890 2.960 2.860 2.910 3,222,674 +0.02(+0.52%)
Feb 11, 2020 2.950 2.980 2.860 2.895 2,796,967 -0.08(-2.53%)
Feb 10, 2020 2.890 2.980 2.850 2.970 1,965,097 +0.07(+2.41%)
Feb 07, 2020 2.940 2.980 2.850 2.900 1,754,000 -0.07(-2.36%)
Feb 06, 2020 3.040 3.090 2.860 2.970 2,291,257 -0.07(-2.30%)
Feb 05, 2020 3.070 3.250 3.030 3.040 1,940,804 -0.05(-1.62%)
Feb 04, 2020 3.170 3.220 2.990 3.090 2,526,210 -0.06(-1.90%)
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.