Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

8.010 -0.360 (-4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.