Biocryst Pharma Inc (NQ: BCRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	12.23	12.38	11.54	11.63	3,506,200	-0.48(-4.00%)
Apr 29, 2021	12.35	12.41	11.94	12.12	1,641,892	-0.22(-1.78%)
Apr 28, 2021	12.29	12.54	12.07	12.34	1,777,796	+0.04(+0.33%)
Apr 27, 2021	12.47	12.75	12.20	12.30	2,345,824	-0.09(-0.73%)
Apr 26, 2021	12.25	12.51	12.07	12.39	1,873,018	+0.26(+2.14%)
Apr 23, 2021	12.09	12.37	11.95	12.13	2,170,900	+0.08(+0.66%)
Apr 22, 2021	11.62	12.56	11.51	12.05	4,450,502	+0.39(+3.34%)
Apr 21, 2021	11.05	11.70	10.85	11.66	2,553,787	+0.55(+4.95%)
Apr 20, 2021	11.49	11.86	10.87	11.11	3,668,339	-0.40(-3.48%)
Apr 19, 2021	11.16	11.52	11.00	11.51	2,395,646	+0.27(+2.40%)
Apr 16, 2021	11.32	11.40	10.94	11.24	3,319,600	-0.10(-0.88%)
Apr 15, 2021	10.31	11.58	10.13	11.34	8,513,573	+1.15(+11.29%)
Apr 14, 2021	9.790	10.64	9.720	10.19	3,344,517	+0.50(+5.16%)
Apr 13, 2021	9.590	9.730	9.230	9.690	3,670,411	+0.19(+2.00%)
Apr 12, 2021	10.15	10.16	9.340	9.500	3,603,695	-0.71(-6.95%)
Apr 09, 2021	10.38	10.56	10.19	10.21	2,183,900	-0.19(-1.83%)
Apr 08, 2021	10.45	10.58	10.19	10.40	2,595,440	-0.01(-0.10%)
Apr 07, 2021	10.17	10.60	10.05	10.41	2,926,149	+0.29(+2.87%)
Apr 06, 2021	9.890	10.23	9.840	10.12	2,881,060	+0.05(+0.50%)
Apr 05, 2021	10.00	10.18	9.780	10.07	4,029,746	+0.12(+1.21%)
Apr 01, 2021	10.22	10.30	9.880	9.950	4,160,700	-0.22(-2.16%)
Mar 31, 2021	10.13	10.49	10.01	10.17	6,370,152	+0.18(+1.80%)
Mar 30, 2021	9.720	10.10	9.570	9.990	3,743,844	+0.26(+2.67%)
Mar 29, 2021	10.09	10.20	9.300	9.730	6,588,581	-0.62(-5.99%)
Mar 26, 2021	10.87	10.87	9.890	10.35	4,496,900	-0.36(-3.36%)
Mar 25, 2021	10.10	10.81	9.770	10.71	5,274,288	+0.18(+1.71%)
Mar 24, 2021	11.19	11.20	10.42	10.53	6,157,772	-0.32(-2.95%)
Mar 23, 2021	11.51	11.68	10.59	10.85	10,626,765	-0.95(-8.05%)
Mar 22, 2021	13.66	14.24	11.65	11.80	18,796,484	-1.44(-10.88%)
Mar 19, 2021	12.65	13.61	12.65	13.24	13,173,200	+0.55(+4.33%)
Mar 18, 2021	13.01	13.60	12.65	12.69	4,898,753	-0.55(-4.15%)
Mar 17, 2021	12.87	13.31	12.54	13.24	5,212,848	+0.23(+1.77%)
Mar 16, 2021	13.49	13.75	12.63	13.01	5,767,396	-0.47(-3.49%)
Mar 15, 2021	12.92	13.93	12.80	13.48	6,038,289	+0.84(+6.65%)
Mar 12, 2021	12.87	13.16	12.30	12.64	7,620,600	-0.35(-2.69%)
Mar 11, 2021	13.83	13.92	12.84	12.99	9,073,121	-0.62(-4.56%)
Mar 10, 2021	12.12	13.77	12.12	13.61	9,474,341	+1.54(+12.76%)
Mar 09, 2021	11.44	12.31	11.30	12.07	6,346,361	+0.97(+8.74%)
Mar 08, 2021	11.26	11.66	11.06	11.10	4,594,204	-0.05(-0.45%)
Mar 05, 2021	11.08	11.19	9.690	11.15	8,551,200	+0.23(+2.11%)
Mar 04, 2021	11.71	12.01	10.78	10.92	8,235,523	-0.95(-8.00%)
Mar 03, 2021	11.70	12.15	11.55	11.87	5,152,046	+0.13(+1.11%)
Mar 02, 2021	11.81	12.20	11.68	11.74	4,527,360	-0.24(-2.00%)
Mar 01, 2021	11.27	12.08	11.20	11.98	5,773,057	+1.20(+11.13%)
Feb 26, 2021	10.88	11.09	10.29	10.78	4,942,400	+0.31(+2.96%)
Feb 25, 2021	11.09	11.64	10.37	10.47	7,838,348	-1.34(-11.35%)
Feb 24, 2021	11.17	11.85	10.82	11.81	4,817,578	+0.72(+6.49%)
Feb 23, 2021	10.41	11.29	10.29	11.09	7,453,882	-0.10(-0.89%)
Feb 22, 2021	11.69	12.41	11.06	11.19	8,592,491	-0.34(-2.95%)
Feb 19, 2021	11.00	11.61	10.88	11.53	6,365,400	+0.73(+6.76%)
Feb 18, 2021	10.45	10.96	10.26	10.80	6,015,969	+0.14(+1.31%)
Feb 17, 2021	10.04	10.88	9.950	10.66	5,939,536	+0.32(+3.09%)
Feb 16, 2021	9.700	10.47	9.530	10.34	7,295,837	+0.77(+8.05%)
Feb 12, 2021	9.100	9.760	8.860	9.570	8,617,500	+0.37(+4.02%)
Feb 11, 2021	9.600	9.730	9.170	9.200	5,837,913	-0.35(-3.66%)
Feb 10, 2021	9.860	10.07	9.400	9.550	5,175,193	-0.35(-3.54%)
Feb 09, 2021	10.25	10.26	9.820	9.900	5,355,726	-0.35(-3.41%)
Feb 08, 2021	9.990	10.41	9.830	10.25	6,122,711	+0.46(+4.70%)
Feb 05, 2021	9.660	10.16	9.510	9.790	7,466,000	+0.14(+1.45%)
Feb 04, 2021	10.23	10.27	9.470	9.650	9,441,127	-0.65(-6.31%)
Feb 03, 2021	11.10	11.15	10.12	10.30	9,769,944	-0.23(-2.18%)
Feb 02, 2021	12.79	12.90	9.440	10.53	28,620,648	-1.32(-11.14%)