Biocryst Pharma Inc (NQ: BCRX )

6.420 +0.290 (+4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 6.050 6.475 6.015 6.420 3,346,882 +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%)
May 01, 2024 4.180 4.770 4.150 4.570 5,162,755 +0.44(+10.65%)
Apr 30, 2024 4.200 4.260 4.110 4.130 2,938,175 -0.14(-3.28%)
Apr 29, 2024 4.200 4.350 4.145 4.270 3,025,290 +0.11(+2.64%)
Apr 26, 2024 4.210 4.260 4.110 4.160 2,310,948 +0.00(+0.00%)
Apr 25, 2024 4.150 4.170 4.030 4.160 2,735,553 -0.05(-1.19%)
Apr 24, 2024 4.370 4.420 4.180 4.210 4,409,981 -0.17(-3.88%)
Apr 23, 2024 4.440 4.630 4.370 4.380 4,236,658 -0.03(-0.68%)
Apr 22, 2024 4.430 4.570 4.390 4.410 2,557,483 -0.02(-0.45%)
Apr 19, 2024 4.500 4.590 4.270 4.430 4,693,502 -0.07(-1.56%)
Apr 18, 2024 4.600 4.710 4.490 4.500 2,959,235 -0.08(-1.75%)
Apr 17, 2024 4.650 4.790 4.570 4.580 4,055,193 -0.03(-0.65%)
Apr 16, 2024 4.610 4.720 4.540 4.610 1,979,343 -0.06(-1.28%)
Apr 15, 2024 4.780 4.785 4.590 4.670 2,496,660 -0.10(-2.10%)
Apr 12, 2024 5.100 5.160 4.700 4.770 4,525,576 -0.33(-6.47%)
Apr 11, 2024 4.930 5.115 4.820 5.100 3,304,093 +0.23(+4.72%)
Apr 10, 2024 4.640 4.905 4.560 4.870 2,915,130 +0.07(+1.46%)
Apr 09, 2024 4.610 4.880 4.610 4.800 1,973,613 +0.19(+4.12%)
Apr 08, 2024 4.620 4.670 4.540 4.610 1,604,572 +0.01(+0.22%)
Apr 05, 2024 4.560 4.660 4.450 4.600 1,784,555 +0.00(+0.00%)
Apr 04, 2024 4.760 4.840 4.580 4.600 2,736,450 -0.13(-2.75%)
Apr 03, 2024 4.710 4.769 4.595 4.730 3,058,487 +0.04(+0.85%)
Apr 02, 2024 4.950 5.010 4.680 4.690 4,210,812 -0.36(-7.13%)
Apr 01, 2024 5.040 5.090 4.905 5.050 4,874,774 -0.03(-0.59%)
Mar 28, 2024 5.200 5.340 5.060 5.080 3,491,455 -0.07(-1.36%)
Mar 27, 2024 5.040 5.207 4.970 5.150 2,988,391 +0.14(+2.79%)
Mar 26, 2024 5.010 5.150 4.990 5.010 3,159,942 +0.10(+2.04%)
Mar 25, 2024 5.000 5.080 4.840 4.910 2,828,319 -0.10(-2.00%)
Mar 22, 2024 5.510 5.510 5.010 5.010 3,296,042 -0.48(-8.74%)
Mar 21, 2024 5.500 5.865 5.450 5.490 2,726,381 +0.02(+0.37%)
Mar 20, 2024 5.310 5.490 5.170 5.470 3,179,826 +0.11(+2.05%)
Mar 19, 2024 5.060 5.425 5.040 5.360 3,119,429 +0.29(+5.72%)
Mar 18, 2024 5.000 5.175 4.890 5.070 4,350,738 +0.07(+1.40%)
Mar 15, 2024 4.870 5.115 4.850 5.000 10,245,080 +0.11(+2.25%)
Mar 14, 2024 5.100 5.100 4.815 4.890 4,061,588 -0.25(-4.86%)
Mar 13, 2024 5.140 5.260 5.070 5.140 2,635,000 +0.00(+0.00%)
Mar 12, 2024 5.310 5.310 5.040 5.140 3,063,126 -0.18(-3.38%)
Mar 11, 2024 5.470 5.580 5.300 5.320 2,948,373 -0.11(-2.03%)
Mar 08, 2024 5.270 5.555 5.230 5.430 2,633,129 +0.25(+4.83%)
Mar 07, 2024 5.250 5.250 5.130 5.180 2,199,402 -0.03(-0.58%)
Mar 06, 2024 5.450 5.530 5.160 5.210 4,061,980 -0.20(-3.70%)
Mar 05, 2024 5.470 5.520 5.310 5.410 1,933,227 -0.10(-1.81%)
Mar 04, 2024 5.620 5.680 5.400 5.510 2,261,276 -0.11(-1.96%)
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.