Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

5.435 -0.075 (-1.36%)
Streaming Delayed Price Updated: 9:48 AM EST, Mar 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 5.620 5.680 5.400 5.510 2,261,276 -0.11(-1.96%)
Mar 01, 2024 5.670 5.890 5.605 5.620 3,034,227 -0.01(-0.18%)
Feb 29, 2024 5.850 5.930 5.595 5.630 3,442,604 -0.08(-1.40%)
Feb 28, 2024 5.770 6.020 5.690 5.710 3,397,363 -0.16(-2.73%)
Feb 27, 2024 5.890 6.040 5.645 5.870 3,695,461 +0.08(+1.38%)
Feb 26, 2024 5.700 6.030 5.635 5.790 4,005,765 +0.08(+1.40%)
Feb 23, 2024 5.810 5.865 5.610 5.710 2,729,753 -0.11(-1.89%)
Feb 22, 2024 5.650 5.890 5.540 5.820 1,868,065 +0.17(+3.01%)
Feb 21, 2024 5.760 5.790 5.540 5.650 1,906,612 -0.17(-2.92%)
Feb 20, 2024 5.750 5.950 5.710 5.820 2,424,090 -0.10(-1.69%)
Feb 16, 2024 5.550 5.980 5.490 5.920 2,661,264 +0.28(+4.96%)
Feb 15, 2024 5.630 5.880 5.530 5.640 3,736,306 +0.07(+1.26%)
Feb 14, 2024 5.370 5.590 5.200 5.570 4,166,359 +0.25(+4.70%)
Feb 13, 2024 5.690 5.710 5.310 5.320 3,534,226 -0.63(-10.59%)
Feb 12, 2024 5.890 6.350 5.870 5.950 5,451,556 +0.10(+1.71%)
Feb 09, 2024 5.390 5.865 5.320 5.850 4,473,015 +0.53(+9.96%)
Feb 08, 2024 5.290 5.380 5.155 5.320 1,886,319 +0.02(+0.38%)
Feb 07, 2024 5.500 5.530 5.290 5.300 2,918,168 -0.21(-3.81%)
Feb 06, 2024 5.090 5.520 5.020 5.510 2,478,491 +0.37(+7.20%)
Feb 05, 2024 5.040 5.150 4.925 5.140 1,957,616 +0.06(+1.18%)
Feb 02, 2024 5.250 5.250 4.950 5.080 2,998,876 -0.20(-3.79%)
Feb 01, 2024 5.360 5.390 5.220 5.280 2,022,438 -0.02(-0.38%)
Jan 31, 2024 5.500 5.615 5.300 5.300 1,793,142 -0.20(-3.64%)
Jan 30, 2024 5.660 5.660 5.480 5.500 1,946,616 -0.17(-3.00%)
Jan 29, 2024 5.420 5.695 5.250 5.670 2,259,403 +0.23(+4.23%)
Jan 26, 2024 5.490 5.620 5.420 5.440 2,583,512 -0.01(-0.18%)
Jan 25, 2024 5.430 5.610 5.380 5.450 2,257,073 +0.05(+0.93%)
Jan 24, 2024 5.570 5.590 5.395 5.400 2,140,257 -0.10(-1.82%)
Jan 23, 2024 5.740 5.760 5.355 5.500 2,590,622 -0.12(-2.14%)
Jan 22, 2024 5.710 5.850 5.390 5.620 4,065,755 -0.05(-0.88%)
Jan 19, 2024 5.750 5.750 5.595 5.670 2,784,349 -0.09(-1.56%)
Jan 18, 2024 5.950 5.970 5.680 5.760 2,243,850 -0.20(-3.36%)
Jan 17, 2024 5.970 6.040 5.880 5.960 2,750,561 -0.13(-2.13%)
Jan 16, 2024 6.220 6.220 5.930 6.090 2,915,345 -0.26(-4.09%)
Jan 12, 2024 6.510 6.660 6.230 6.350 3,061,020 -0.12(-1.85%)
Jan 11, 2024 6.760 6.840 6.430 6.470 4,577,689 -0.41(-5.96%)
Jan 10, 2024 7.540 7.750 6.750 6.880 5,381,680 -0.56(-7.53%)
Jan 09, 2024 7.560 7.690 7.390 7.440 5,283,176 -0.21(-2.75%)
Jan 08, 2024 6.300 7.650 6.120 7.650 12,026,951 +1.56(+25.62%)
Jan 05, 2024 6.360 6.370 6.090 6.090 2,651,387 -0.37(-5.73%)
Jan 04, 2024 6.050 6.540 6.050 6.460 4,016,715 +0.46(+7.67%)
Jan 03, 2024 6.000 6.045 5.850 6.000 3,699,999 -0.07(-1.15%)
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.