BCRX

BioCryst Pharmaceuticals Historical Data

BCRX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 14.92 -0.45 -2.93% 15.25 15.30 14.905 2,112,715
Sep 23 2021 15.37 -0.02 -0.13% 15.30 15.46 15.175 1,853,530
Sep 22 2021 15.39 0.07 0.46% 15.45 15.68 15.35 1,628,601
Sep 21 2021 15.32 0.30 2.0% 15.16 15.485 15.105 1,751,181
Sep 20 2021 15.02 -0.68 -4.33% 15.15 15.54 14.80 2,811,701
Sep 17 2021 15.70 0.49 3.22% 15.35 15.7441 15.10 4,028,119
Sep 16 2021 15.21 0.14 0.93% 15.01 15.31 14.90 1,363,889
Sep 15 2021 15.07 -0.41 -2.65% 15.40 15.40 14.82 2,113,324
Sep 14 2021 15.48 -0.01 -0.06% 15.526 16.12 15.43 2,369,727
Sep 13 2021 15.49 0.29 1.91% 15.26 15.52 14.85 2,618,229
Sep 10 2021 15.20 -0.05 -0.33% 15.25 15.391 14.86 2,496,738
Sep 09 2021 15.25 0.29 1.94% 14.87 15.79 14.87 3,526,333
Sep 08 2021 14.96 -0.14 -0.93% 15.07 15.09 14.565 2,513,817
Sep 07 2021 15.10 -0.56 -3.58% 15.60 15.61 14.915 2,172,774
Sep 06 2021 15.66 0.00 +0.00% 15.84 15.8999 15.345 0
Sep 03 2021 15.66 -0.25 -1.57% 15.84 15.8999 15.345 1,500,141
Sep 02 2021 15.91 -0.24 -1.49% 16.17 16.22 15.87 1,302,018
Sep 01 2021 16.15 0.23 1.44% 15.89 16.20 15.84 1,545,513
Aug 31 2021 15.92 0.22 1.4% 15.81 16.28 15.77 1,455,226
Aug 30 2021 15.70 0.04 0.26% 15.65 15.94 15.46 1,419,289
Aug 27 2021 15.66 0.32 2.09% 15.37 15.83 15.22 1,813,685
Aug 26 2021 15.34 -0.13 -0.84% 15.44 15.71 15.21 1,793,272
Aug 25 2021 15.47 0.02 0.13% 15.45 15.92 15.31 1,674,132
Aug 24 2021 15.45 0.33 2.18% 15.21 15.525 14.92 1,785,824
Aug 23 2021 15.12 0.91 6.4% 14.48 15.135 14.445 2,414,919
Aug 20 2021 14.21 -0.03 -0.21% 14.055 14.57 14.001 2,726,842
Aug 19 2021 14.24 -0.33 -2.26% 14.56 14.82 14.19 2,413,963
Aug 18 2021 14.57 0.19 1.32% 14.40 15.00 14.1606 2,742,451
Aug 17 2021 14.38 -0.89 -5.83% 14.89 15.36 14.31 4,554,785
Aug 16 2021 15.27 -0.88 -5.45% 16.00 16.00 15.18 2,424,509
Aug 13 2021 16.15 -0.49 -2.94% 16.50 16.875 16.065 2,494,724
Aug 12 2021 16.64 1.07 6.84% 15.50 16.68 15.45 3,990,614
Aug 11 2021 15.575 0.37 2.43% 16.14 16.23 15.2101 5,632,855
Aug 10 2021 15.205 -2.45 -13.85% 16.85 17.30 15.15 8,069,323
Aug 09 2021 17.65 0.04 0.23% 17.57 18.12 17.44 2,800,175
Aug 06 2021 17.61 -0.04 -0.23% 17.68 18.48 17.31 5,799,113
Aug 05 2021 17.65 1.39 8.55% 15.58 17.81 15.10 8,695,441
Aug 04 2021 16.26 -0.50 -2.98% 16.88 17.015 16.11 2,712,525
Aug 03 2021 16.76 0.66 4.1% 16.41 16.805 16.00 1,818,121
Aug 02 2021 16.10 -0.02 -0.12% 16.12 16.5699 16.08 1,778,534
Jul 30 2021 16.12 -0.64 -3.82% 16.76 16.83 16.07 2,469,742
Jul 29 2021 16.76 -0.06 -0.36% 16.84 17.2742 16.68 1,887,231
Jul 28 2021 16.82 0.02 0.12% 16.99 17.185 16.67 2,151,530
Jul 27 2021 16.80 -0.45 -2.61% 17.33 17.33 16.55 2,180,505
Jul 26 2021 17.25 -0.01 -0.06% 17.39 17.55 17.09 2,182,449
Jul 23 2021 17.26 0.29 1.71% 17.09 17.61 16.7573 3,225,202
Jul 22 2021 16.97 0.44 2.66% 16.46 17.30 16.33 3,386,050
Jul 21 2021 16.53 0.29 1.79% 16.15 16.70 16.06 2,414,808
Jul 20 2021 16.24 0.84 5.45% 15.30 16.285 15.25 3,116,825
Jul 19 2021 15.40 -0.21 -1.35% 15.19 15.92 15.07 2,703,820
Jul 16 2021 15.61 -0.19 -1.2% 15.80 15.92 15.505 1,787,263
Jul 15 2021 15.80 0.17 1.09% 15.57 16.02 15.40 2,774,751
Jul 14 2021 15.63 -0.24 -1.51% 15.99 16.10 15.52 2,511,644
Jul 13 2021 15.87 0.07 0.44% 15.65 16.1169 15.595 1,746,525
Jul 12 2021 15.80 -0.56 -3.42% 16.43 16.54 15.77 2,491,356
Jul 09 2021 16.36 0.11 0.68% 16.49 16.49 16.09 1,159,205
Jul 08 2021 16.25 0.36 2.27% 15.40 16.58 15.26 2,244,117
Jul 07 2021 15.89 -0.34 -2.09% 16.26 16.2919 15.76 1,803,224
Jul 06 2021 16.23 -0.25 -1.52% 16.27 16.35 15.93 2,591,833
Jul 05 2021 16.48 0.00 +0.00% 16.24 16.645 16.04 0
Jul 02 2021 16.48 0.21 1.29% 16.24 16.645 16.04 1,639,028
Jul 01 2021 16.27 0.46 2.91% 15.93 16.28 15.72 2,567,575
Jun 30 2021 15.81 0.32 2.07% 15.40 16.27 15.25 3,847,922
Jun 29 2021 15.49 -0.14 -0.9% 15.79 15.87 15.365 2,700,793
Jun 28 2021 15.63 -1.50 -8.76% 17.17 17.25 15.20 7,034,626


Your Recent History
NASDAQ
BCRX
BioCryst P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.