Biocryst Pharma Inc (NQ: BCRX )

10.40 USD +0.71 (+7.38%)
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 9.590 9.730 9.230 9.690 3,670,411 +0.19(+2.00%)
Apr 12, 2021 10.15 10.16 9.340 9.500 3,603,695 -0.71(-6.95%)
Apr 09, 2021 10.38 10.56 10.19 10.21 2,183,900 -0.19(-1.83%)
Apr 08, 2021 10.45 10.58 10.19 10.40 2,595,440 -0.01(-0.10%)
Apr 07, 2021 10.17 10.60 10.05 10.41 2,926,149 +0.29(+2.87%)
Apr 06, 2021 9.890 10.23 9.840 10.12 2,881,060 +0.05(+0.50%)
Apr 05, 2021 10.00 10.18 9.780 10.07 4,029,746 +0.12(+1.21%)
Apr 01, 2021 10.22 10.30 9.880 9.950 4,160,700 -0.22(-2.16%)
Mar 31, 2021 10.13 10.49 10.01 10.17 6,370,152 +0.18(+1.80%)
Mar 30, 2021 9.720 10.10 9.570 9.990 3,743,844 +0.26(+2.67%)
Mar 29, 2021 10.09 10.20 9.300 9.730 6,588,581 -0.62(-5.99%)
Mar 26, 2021 10.87 10.87 9.890 10.35 4,496,900 -0.36(-3.36%)
Mar 25, 2021 10.10 10.81 9.770 10.71 5,274,288 +0.18(+1.71%)
Mar 24, 2021 11.19 11.20 10.42 10.53 6,157,772 -0.32(-2.95%)
Mar 23, 2021 11.51 11.68 10.59 10.85 10,626,765 -0.95(-8.05%)
Mar 22, 2021 13.66 14.24 11.65 11.80 18,796,483 -1.44(-10.88%)
Mar 19, 2021 12.65 13.61 12.65 13.24 13,173,200 +0.55(+4.33%)
Mar 18, 2021 13.01 13.60 12.65 12.69 4,898,753 -0.55(-4.15%)
Mar 17, 2021 12.87 13.31 12.54 13.24 5,212,848 +0.23(+1.77%)
Mar 16, 2021 13.49 13.75 12.63 13.01 5,767,396 -0.47(-3.49%)
Mar 15, 2021 12.92 13.93 12.80 13.48 6,038,289 +0.84(+6.65%)
Mar 12, 2021 12.87 13.16 12.30 12.64 7,620,600 -0.35(-2.69%)
Mar 11, 2021 13.83 13.92 12.84 12.99 9,073,121 -0.62(-4.56%)
Mar 10, 2021 12.12 13.77 12.12 13.61 9,474,341 +1.54(+12.76%)
Mar 09, 2021 11.44 12.31 11.30 12.07 6,346,361 +0.97(+8.74%)
Mar 08, 2021 11.26 11.66 11.06 11.10 4,594,204 -0.05(-0.45%)
Mar 05, 2021 11.08 11.19 9.690 11.15 8,551,200 +0.23(+2.11%)
Mar 04, 2021 11.71 12.01 10.78 10.92 8,235,523 -0.95(-8.00%)
Mar 03, 2021 11.70 12.15 11.55 11.87 5,152,046 +0.13(+1.11%)
Mar 02, 2021 11.81 12.20 11.68 11.74 4,527,360 -0.24(-2.00%)
Mar 01, 2021 11.27 12.08 11.20 11.98 5,773,057 +1.20(+11.13%)
Feb 26, 2021 10.88 11.09 10.29 10.78 4,942,400 +0.31(+2.96%)
Feb 25, 2021 11.09 11.64 10.37 10.47 7,838,348 -1.34(-11.35%)
Feb 24, 2021 11.17 11.85 10.82 11.81 4,817,578 +0.72(+6.49%)
Feb 23, 2021 10.41 11.29 10.29 11.09 7,453,882 -0.10(-0.89%)
Feb 22, 2021 11.69 12.41 11.06 11.19 8,592,292 -0.34(-2.95%)
Feb 19, 2021 11.00 11.61 10.88 11.53 6,365,400 +0.73(+6.76%)
Feb 18, 2021 10.45 10.96 10.26 10.80 6,015,969 +0.14(+1.31%)
Feb 17, 2021 10.04 10.88 9.950 10.66 5,939,536 +0.32(+3.09%)
Feb 16, 2021 9.700 10.47 9.530 10.34 7,295,837 +0.77(+8.05%)
Feb 12, 2021 9.100 9.760 8.860 9.570 8,617,500 +0.37(+4.02%)
Feb 11, 2021 9.600 9.730 9.170 9.200 5,837,913 -0.35(-3.66%)
Feb 10, 2021 9.860 10.07 9.400 9.550 5,175,193 -0.35(-3.54%)
Feb 09, 2021 10.25 10.26 9.820 9.900 5,355,726 -0.35(-3.41%)
Feb 08, 2021 9.990 10.41 9.830 10.25 6,122,711 +0.46(+4.70%)
Feb 05, 2021 9.660 10.16 9.510 9.790 7,466,000 +0.14(+1.45%)
Feb 04, 2021 10.23 10.27 9.470 9.650 9,441,127 -0.65(-6.31%)
Feb 03, 2021 11.10 11.15 10.12 10.30 9,769,944 -0.23(-2.18%)
Feb 02, 2021 12.79 12.90 9.440 10.53 28,620,649 -1.32(-11.14%)
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.