Biocryst Pharma Inc (NQ: BCRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	8.110	8.170	8.000	8.120	1,120,041	-0.03(-0.37%)
Oct 28, 2024	7.990	8.225	7.980	8.150	1,484,275	+0.20(+2.52%)
Oct 25, 2024	8.190	8.230	7.950	7.950	1,443,074	-0.23(-2.81%)
Oct 24, 2024	8.080	8.235	7.970	8.180	1,829,045	+0.12(+1.49%)
Oct 23, 2024	7.920	8.115	7.880	8.060	1,701,819	+0.11(+1.38%)
Oct 22, 2024	7.440	8.170	7.440	7.950	2,939,193	+0.43(+5.72%)
Oct 21, 2024	7.580	7.655	7.450	7.520	1,585,106	-0.10(-1.31%)
Oct 18, 2024	7.540	7.630	7.440	7.620	1,264,827	+0.13(+1.74%)
Oct 17, 2024	7.590	7.590	7.420	7.490	1,099,149	-0.08(-1.06%)
Oct 16, 2024	7.510	7.630	7.394	7.570	1,034,072	+0.09(+1.20%)
Oct 15, 2024	7.490	7.715	7.390	7.480	1,329,607	+0.02(+0.27%)
Oct 14, 2024	7.450	7.470	7.240	7.460	1,477,070	+0.03(+0.40%)
Oct 11, 2024	7.080	7.465	7.080	7.430	1,985,306	+0.31(+4.35%)
Oct 10, 2024	7.180	7.210	7.010	7.120	2,423,099	-0.13(-1.79%)
Oct 09, 2024	7.170	7.250	7.040	7.250	1,303,354	+0.05(+0.69%)
Oct 08, 2024	7.510	7.520	7.180	7.200	1,578,647	-0.24(-3.23%)
Oct 07, 2024	7.570	7.620	7.350	7.440	995,230	-0.14(-1.85%)
Oct 04, 2024	7.550	7.630	7.440	7.580	1,049,920	+0.16(+2.16%)
Oct 03, 2024	7.330	7.440	7.280	7.420	1,071,110	+0.04(+0.54%)
Oct 02, 2024	7.330	7.500	7.240	7.380	1,561,741	+0.00(+0.00%)
Oct 01, 2024	7.580	7.580	7.260	7.380	1,926,443	-0.22(-2.89%)
Sep 30, 2024	7.570	7.885	7.480	7.600	2,770,834	-0.02(-0.26%)
Sep 27, 2024	7.640	7.760	7.550	7.620	1,643,031	+0.04(+0.53%)
Sep 26, 2024	7.640	7.680	7.535	7.580	1,300,523	+0.03(+0.40%)
Sep 25, 2024	7.640	7.640	7.480	7.550	1,882,815	-0.08(-1.05%)
Sep 24, 2024	7.820	7.825	7.570	7.630	1,905,452	-0.16(-2.05%)
Sep 23, 2024	8.150	8.150	7.670	7.790	2,129,456	-0.32(-3.95%)
Sep 20, 2024	8.150	8.190	7.970	8.110	3,631,767	-0.04(-0.49%)
Sep 19, 2024	8.170	8.300	8.000	8.150	1,924,960	+0.19(+2.39%)
Sep 18, 2024	7.940	8.245	7.910	7.960	1,823,833	+0.04(+0.51%)
Sep 17, 2024	7.990	8.010	7.890	7.920	1,367,352	+0.01(+0.13%)
Sep 16, 2024	7.950	8.045	7.790	7.910	1,850,193	-0.01(-0.13%)
Sep 13, 2024	7.860	7.965	7.820	7.920	1,005,007	+0.17(+2.19%)
Sep 12, 2024	7.760	7.800	7.570	7.750	1,205,630	+0.02(+0.26%)
Sep 11, 2024	7.680	7.770	7.550	7.730	1,381,708	+0.01(+0.13%)
Sep 10, 2024	7.670	7.910	7.550	7.720	1,420,792	+0.05(+0.65%)
Sep 09, 2024	8.000	8.010	7.630	7.670	1,615,808	-0.31(-3.88%)
Sep 06, 2024	8.150	8.250	7.905	7.980	1,287,010	-0.15(-1.85%)
Sep 05, 2024	8.310	8.310	8.000	8.130	1,181,729	-0.15(-1.81%)
Sep 04, 2024	8.210	8.336	8.010	8.280	2,829,196	+0.03(+0.36%)
Sep 03, 2024	8.610	8.880	8.240	8.250	2,350,841	-0.44(-5.06%)
Aug 30, 2024	8.660	8.819	8.560	8.690	1,743,807	+0.06(+0.70%)
Aug 29, 2024	8.570	8.840	8.485	8.630	1,707,031	+0.08(+0.94%)
Aug 28, 2024	8.250	8.630	8.185	8.550	2,177,634	+0.32(+3.89%)
Aug 27, 2024	8.200	8.250	7.980	8.230	1,498,529	+0.00(+0.00%)
Aug 26, 2024	8.160	8.270	7.990	8.230	2,016,737	+0.13(+1.60%)
Aug 23, 2024	7.940	8.150	7.875	8.100	2,232,045	+0.17(+2.14%)
Aug 22, 2024	8.010	8.015	7.820	7.930	2,038,984	-0.08(-1.00%)
Aug 21, 2024	7.860	8.050	7.830	8.010	1,838,429	+0.19(+2.43%)
Aug 20, 2024	7.810	7.840	7.635	7.820	1,555,201	-0.04(-0.51%)
Aug 19, 2024	7.650	7.860	7.610	7.860	1,517,703	+0.22(+2.88%)
Aug 16, 2024	7.610	7.670	7.495	7.640	1,483,708	+0.01(+0.13%)
Aug 15, 2024	7.940	8.040	7.570	7.630	2,019,733	-0.23(-2.93%)
Aug 14, 2024	7.980	7.980	7.775	7.860	1,304,168	-0.03(-0.38%)
Aug 13, 2024	7.760	7.930	7.700	7.890	1,404,546	+0.16(+2.07%)
Aug 12, 2024	7.670	7.750	7.465	7.730	2,495,887	+0.10(+1.31%)
Aug 09, 2024	7.990	8.090	7.610	7.630	2,179,196	-0.34(-4.27%)
Aug 08, 2024	7.530	7.970	7.370	7.970	2,532,399	+0.53(+7.12%)
Aug 07, 2024	8.000	8.000	7.340	7.440	3,933,270	-0.43(-5.46%)
Aug 06, 2024	7.600	7.900	7.360	7.870	3,850,864	+0.36(+4.79%)
Aug 05, 2024	6.680	7.605	6.490	7.510	6,367,125	+0.49(+6.98%)
Aug 02, 2024	6.550	7.110	6.550	7.020	3,767,676	-0.09(-1.27%)