Biocryst Pharma Inc (NQ: BCRX )

14.33 USD -0.71 (-4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 14.97 15.07 14.30 14.33 2,406,774 -0.71(-4.72%)
Oct 19, 2021 15.00 15.28 14.76 15.04 1,869,859 +0.13(+0.87%)
Oct 18, 2021 15.10 15.24 14.91 14.91 3,063,921 -0.22(-1.45%)
Oct 15, 2021 15.44 15.54 15.12 15.13 1,969,947 -0.32(-2.07%)
Oct 14, 2021 15.13 15.59 15.13 15.45 2,703,359 +0.46(+3.07%)
Oct 13, 2021 14.82 15.01 14.59 14.99 2,521,193 +0.28(+1.90%)
Oct 12, 2021 14.50 14.99 14.40 14.71 2,193,393 +0.29(+2.01%)
Oct 11, 2021 14.49 14.61 14.35 14.42 1,700,592 -0.04(-0.28%)
Oct 08, 2021 14.01 14.48 13.72 14.46 2,348,037 +0.50(+3.58%)
Oct 07, 2021 13.60 13.96 13.54 13.96 1,963,958 +0.43(+3.18%)
Oct 06, 2021 13.49 13.69 13.29 13.53 2,183,796 -0.20(-1.46%)
Oct 05, 2021 13.35 13.79 13.35 13.73 1,838,746 +0.42(+3.16%)
Oct 04, 2021 13.51 13.70 13.10 13.31 3,214,186 -0.42(-3.06%)
Oct 01, 2021 14.25 14.35 13.63 13.73 4,348,067 -0.63(-4.39%)
Sep 30, 2021 14.49 14.73 14.20 14.36 3,090,559 -0.02(-0.14%)
Sep 29, 2021 14.89 15.00 14.36 14.38 2,690,776 -0.35(-2.38%)
Sep 28, 2021 15.30 15.30 14.70 14.73 2,712,900 -0.65(-4.23%)
Sep 27, 2021 15.00 15.45 14.83 15.38 2,753,273 +0.46(+3.08%)
Sep 24, 2021 15.25 15.30 14.90 14.92 2,121,510 -0.45(-2.93%)
Sep 23, 2021 15.30 15.46 15.18 15.37 1,854,951 -0.02(-0.13%)
Sep 22, 2021 15.47 15.68 15.35 15.39 1,633,884 +0.07(+0.46%)
Sep 21, 2021 15.16 15.48 15.11 15.32 1,751,212 +0.30(+2.00%)
Sep 20, 2021 15.20 15.54 14.80 15.02 2,817,311 -0.68(-4.33%)
Sep 17, 2021 15.35 15.74 15.10 15.70 4,027,847 +0.49(+3.22%)
Sep 16, 2021 15.01 15.31 14.90 15.21 1,367,364 +0.14(+0.93%)
Sep 15, 2021 15.40 15.40 14.82 15.07 2,115,890 -0.41(-2.65%)
Sep 14, 2021 15.53 16.12 15.43 15.48 2,370,186 -0.01(-0.06%)
Sep 13, 2021 15.26 15.52 14.85 15.49 2,622,318 +0.29(+1.91%)
Sep 10, 2021 15.25 15.40 14.86 15.20 2,502,422 -0.05(-0.33%)
Sep 09, 2021 14.87 15.79 14.87 15.25 3,526,843 +0.29(+1.94%)
Sep 08, 2021 15.07 15.09 14.56 14.96 2,515,811 -0.14(-0.93%)
Sep 07, 2021 15.60 15.61 14.92 15.10 2,224,856 -0.56(-3.58%)
Sep 03, 2021 15.84 15.90 15.35 15.66 1,501,112 -0.25(-1.57%)
Sep 02, 2021 16.17 16.22 15.87 15.91 1,302,890 -0.24(-1.49%)
Sep 01, 2021 15.89 16.20 15.84 16.15 1,546,190 +0.23(+1.48%)
Aug 31, 2021 15.81 16.28 15.79 15.91 1,456,913 +0.21(+1.37%)
Aug 30, 2021 15.65 15.94 15.46 15.70 1,422,139 +0.04(+0.26%)
Aug 27, 2021 15.37 15.83 15.22 15.66 1,815,003 +0.32(+2.09%)
Aug 26, 2021 15.44 15.71 15.21 15.34 1,799,232 -0.13(-0.84%)
Aug 25, 2021 15.45 15.92 15.31 15.47 1,676,397 +0.02(+0.13%)
Aug 24, 2021 15.21 15.53 14.92 15.45 1,786,544 +0.33(+2.18%)
Aug 23, 2021 14.48 15.13 14.45 15.12 2,416,570 +0.91(+6.40%)
Aug 20, 2021 14.06 14.57 14.00 14.21 2,732,462 -0.03(-0.21%)
Aug 19, 2021 14.56 14.82 14.19 14.24 2,414,108 -0.33(-2.26%)
Aug 18, 2021 14.40 15.00 14.16 14.57 2,743,672 +0.19(+1.32%)
Aug 17, 2021 14.89 15.36 14.31 14.38 4,555,739 -0.90(-5.89%)
Aug 16, 2021 16.00 16.00 15.18 15.28 2,448,430 -0.87(-5.39%)
Aug 13, 2021 16.50 16.88 16.07 16.15 2,496,786 -0.49(-2.94%)
Aug 12, 2021 15.50 16.68 15.45 16.64 3,992,101 +1.06(+6.84%)
Aug 11, 2021 16.14 16.23 15.21 15.57 5,636,646 +0.37(+2.43%)
Aug 10, 2021 16.81 17.30 15.15 15.21 8,264,160 -2.44(-13.85%)
Aug 09, 2021 17.57 18.12 17.44 17.65 2,835,498 +0.04(+0.23%)
Aug 06, 2021 17.80 18.48 17.31 17.61 5,804,295 -0.04(-0.23%)
Aug 05, 2021 15.74 17.81 15.10 17.65 8,701,578 +1.39(+8.55%)
Aug 04, 2021 16.88 17.01 16.11 16.26 2,717,629 -0.50(-2.98%)
Aug 03, 2021 16.41 16.80 16.00 16.76 1,819,992 +0.66(+4.10%)
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.