Biocryst Pharmac Dl 01 (BO1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.086 | 1.16059379217 | 7.41 | 7.69 | 7.23 | 1564 | 7.30536905 | DE |
| 4 | 0.792 | 11.8138424821 | 6.704 | 7.69 | 6.574 | 3058 | 6.90232726 | DE |
| 12 | 0.356 | 4.98599439776 | 7.14 | 7.93 | 6.266 | 3281 | 6.85085831 | DE |
| 26 | 1.812 | 31.8789584799 | 5.684 | 7.93 | 5.512 | 2319 | 6.83002173 | DE |
| 52 | 2.567 | 52.0795293163 | 4.929 | 7.93 | 3.883 | 1815 | 6.20243253 | DE |
| 156 | 0.856 | 12.8915662651 | 6.64 | 7.93 | 3.883 | 1688 | 6.11456385 | DE |
| 260 | 0.856 | 12.8915662651 | 6.64 | 7.93 | 3.883 | 1688 | 6.11456385 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 7.616 | 0.18 | 2.37 | 7.616 | 7.616 | 7.616 | 196 |
| 1733866020 | 7.44 | 0.14 | 1.92 | 7.324 | 7.44 | 7.324 | 551 |
| 1733779620 | 7.3 | -0.15 | -2.07 | 7.3 | 7.3 | 7.3 | 150 |
| 1733520420 | 7.454 | 0.22 | 3.10 | 7.49 | 7.69 | 7.454 | 1730 |
| 1733434020 | 7.23 | 0.28 | 4.00 | 7.41 | 7.41 | 7.23 | 5193 |
| 1733347620 | 6.952 | -0.12 | -1.72 | 6.792 | 6.952 | 6.792 | 50 |
| 1733261220 | 7.074 | 0 | 0.00 | 7.074 | 7.074 | 7.074 | 0 |
| 1733174820 | 7.074 | -0.02 | -0.23 | 6.966 | 7.074 | 6.966 | 108 |
| 1732915620 | 7.09 | -0.1 | -1.36 | 7.09 | 7.09 | 7.09 | 33 |
| 1732829220 | 7.188 | 0 | 0.00 | 7.188 | 7.188 | 7.188 | 0 |
| 1732742820 | 7.188 | 0.13 | 1.81 | 7.188 | 7.188 | 7.188 | 40 |
| 1732656420 | 7.06 | 0.08 | 1.15 | 6.948 | 7.06 | 6.948 | 857 |
| 1732570020 | 6.98 | -0.31 | -4.20 | 7.084 | 7.084 | 6.98 | 20448 |
| 1732310820 | 7.286 | 0.2 | 2.88 | 7.178 | 7.286 | 7.178 | 191 |
| 1732224420 | 7.082 | 0.08 | 1.17 | 7 | 7.082 | 7 | 1300 |
| 1732138020 | 7 | 0.1 | 1.51 | 7 | 7 | 7 | 250 |
| 1732051620 | 6.896 | 0.25 | 3.70 | 6.806 | 6.896 | 6.806 | 50 |
| 1731965220 | 6.65 | -0.07 | -1.04 | 6.574 | 6.65 | 6.574 | 20636 |
| 1731705960 | 6.72 | -0.75 | -10.04 | 6.704 | 6.72 | 6.704 | 207 |
| 1731619560 | 7.47 | 0 | 0.00 | 7.47 | 7.47 | 7.47 | 0 |
| 1731533160 | 7.47 | 0.07 | 0.95 | 7.47 | 7.47 | 7.47 | 160 |
| 1731446820 | 7.4 | -0.26 | -3.39 | 7.774 | 7.774 | 7.362 | 21354 |
| 1731360420 | 7.66 | 0.68 | 9.71 | 7.258 | 7.66 | 7.258 | 1173 |
| 1731101220 | 6.982 | -0.13 | -1.86 | 6.982 | 6.982 | 6.982 | 700 |
| 1731014760 | 7.114 | -0.04 | -0.59 | 7.114 | 7.114 | 7.114 | 100 |
| 1730928360 | 7.156 | 0.55 | 8.26 | 7.11 | 7.156 | 7.11 | 470 |
| 1730841960 | 6.61 | 0.11 | 1.69 | 6.792 | 6.792 | 6.61 | 1450 |
| 1730755560 | 6.5 | -1.07 | -14.13 | 7.722 | 7.856 | 6.266 | 48040 |
| 1730496360 | 7.57 | -0.36 | -4.54 | 7.52 | 7.57 | 7.52 | 45 |
| 1730409960 | 7.93 | 0.52 | 6.99 | 7.75 | 7.93 | 7.75 | 428 |
| 1730323560 | 7.412 | -0.01 | -0.11 | 7.412 | 7.412 | 7.412 | 200 |
| 1730237160 | 7.42 | 0.03 | 0.41 | 7.612 | 7.612 | 7.42 | 595 |
| 1730150760 | 7.39 | -0.11 | -1.41 | 7.39 | 7.39 | 7.39 | 40 |
| 1729888020 | 7.496 | -0.14 | -1.81 | 7.496 | 7.496 | 7.496 | 90 |
| 1729801560 | 7.634 | 0.18 | 2.47 | 7.53 | 7.634 | 7.53 | 1820 |
| 1729715160 | 7.45 | 0.4 | 5.67 | 7.42 | 7.45 | 7.42 | 1251 |
| 1729628760 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1729542360 | 7.05 | 0.1 | 1.38 | 7.05 | 7.05 | 7.05 | 70 |
| 1729283160 | 6.954 | 0 | 0.00 | 6.954 | 6.954 | 6.954 | 0 |
| 1729196760 | 6.954 | 0.15 | 2.23 | 6.954 | 6.954 | 6.954 | 135 |
| 1729110360 | 6.802 | 0.05 | 0.77 | 6.954 | 6.954 | 6.802 | 250 |
| 1729023960 | 6.75 | 0.01 | 0.12 | 6.75 | 6.75 | 6.75 | 500 |
| 1728937620 | 6.742 | 0.18 | 2.74 | 6.742 | 6.742 | 6.742 | 150 |
| 1728678360 | 6.562 | 0.09 | 1.36 | 6.562 | 6.562 | 6.562 | 50 |
| 1728591960 | 6.474 | -0.01 | -0.19 | 6.686 | 6.686 | 6.474 | 250 |
| 1728505560 | 6.486 | -0.27 | -3.94 | 6.492 | 6.492 | 6.486 | 135 |
| 1728419160 | 6.752 | -0.08 | -1.17 | 6.752 | 6.752 | 6.752 | 130 |
| 1728332760 | 6.832 | 0.13 | 1.91 | 6.832 | 6.832 | 6.832 | 2 |
| 1728073620 | 6.704 | 0 | 0.00 | 6.704 | 6.704 | 6.704 | 0 |
| 1727987220 | 6.704 | 0.02 | 0.33 | 6.704 | 6.704 | 6.704 | 37 |
| 1727900820 | 6.682 | -0.11 | -1.59 | 6.5759999 | 6.682 | 6.5759999 | 43 |
| 1727814360 | 6.79 | 0 | 0.00 | 6.79 | 6.79 | 6.79 | 0 |
| 1727727960 | 6.79 | 0 | 0.00 | 6.79 | 6.79 | 6.79 | 0 |
| 1727468760 | 6.79 | 0.01 | 0.12 | 6.786 | 6.79 | 6.786 | 12627 |
| 1727382360 | 6.782 | 0.01 | 0.18 | 6.784 | 6.784 | 6.782 | 14625 |
| 1727295960 | 6.77 | -0.11 | -1.63 | 6.742 | 6.77 | 6.702 | 1050 |
| 1727209560 | 6.882 | -0.13 | -1.83 | 6.948 | 6.988 | 6.882 | 10344 |
| 1727123160 | 7.01 | -0.23 | -3.12 | 7.01 | 7.01 | 7.01 | 220 |
| 1726864020 | 7.236 | 0.1 | 1.34 | 7.236 | 7.236 | 7.236 | 50 |
| 1726777560 | 7.14 | -0.02 | -0.28 | 7.14 | 7.14 | 7.14 | 40 |
| 1726691220 | 7.16 | 0.05 | 0.70 | 7.16 | 7.16 | 7.16 | 453 |
| 1726604820 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 0 |
| 1726518420 | 7.11 | 0.15 | 2.16 | 7.058 | 7.11 | 7.058 | 285 |
| 1726259160 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1726172760 | 6.96 | -0.01 | -0.14 | 6.96 | 6.96 | 6.96 | 75 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
