Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

16.31 USD +0.21 (+1.30%)
Streaming Delayed Price Updated: 1:42 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.700 8.200 7.700 8.080 167,362 +0.37(+4.80%)
Oct 30, 2003 7.800 7.770 7.510 7.710 76,400 -0.09(-1.15%)
Oct 29, 2003 7.780 8.230 7.560 7.800 101,899 -0.13(-1.64%)
Oct 28, 2003 8.480 8.480 7.610 7.930 272,203 -0.56(-6.60%)
Oct 27, 2003 8.960 9.000 8.210 8.490 1,106,300 -0.36(-4.07%)
Oct 24, 2003 9.300 9.410 8.530 8.850 102,500 -0.29(-3.17%)
Oct 23, 2003 8.830 9.210 8.700 9.140 90,500 +0.39(+4.49%)
Oct 22, 2003 8.370 8.750 8.160 8.747 107,200 +0.15(+1.71%)
Oct 21, 2003 8.450 8.640 7.880 8.600 75,787 +0.23(+2.74%)
Oct 20, 2003 7.800 8.400 7.760 8.371 103,700 +0.42(+5.30%)
Oct 17, 2003 8.000 8.001 7.610 7.950 50,699 -0.23(-2.80%)
Oct 16, 2003 8.320 8.320 7.720 8.179 165,548 -0.14(-1.69%)
Oct 15, 2003 8.450 8.490 8.100 8.320 32,000 -0.08(-0.95%)
Oct 14, 2003 8.460 8.650 8.280 8.400 32,000 -0.10(-1.16%)
Oct 13, 2003 8.430 8.600 8.360 8.499 61,378 +0.09(+1.06%)
Oct 10, 2003 8.170 8.450 8.080 8.410 103,100 +0.26(+3.19%)
Oct 09, 2003 7.950 8.310 7.940 8.150 118,050 +0.38(+4.88%)
Oct 08, 2003 7.600 8.210 7.250 7.771 275,298 +0.25(+3.34%)
Oct 07, 2003 7.140 7.550 7.130 7.520 57,352 +0.17(+2.31%)
Oct 06, 2003 7.250 7.350 7.150 7.350 62,800 +0.22(+3.09%)
Oct 03, 2003 7.000 7.240 6.850 7.130 59,329 +0.13(+1.86%)
Oct 02, 2003 6.760 7.000 6.750 7.000 52,565 +0.19(+2.79%)
Oct 01, 2003 6.530 7.010 6.530 6.810 65,850 +0.15(+2.25%)
Sep 30, 2003 6.320 6.660 6.250 6.660 25,785 +0.25(+3.90%)
Sep 29, 2003 6.510 6.510 6.150 6.410 45,730 +0.03(+0.47%)
Sep 26, 2003 6.410 6.700 6.250 6.380 70,693 -0.20(-3.04%)
Sep 25, 2003 6.450 7.000 6.310 6.580 97,861 -0.10(-1.50%)
Sep 24, 2003 6.680 6.900 6.681 6.680 54,360 +0.00(+0.00%)
Sep 23, 2003 6.600 7.150 6.500 6.680 24,800 -0.07(-1.04%)
Sep 22, 2003 6.700 6.800 6.260 6.750 45,415 -0.01(-0.15%)
Sep 19, 2003 6.950 7.370 6.400 6.760 94,150 -0.19(-2.73%)
Sep 18, 2003 7.100 7.310 6.750 6.950 69,875 -0.30(-4.14%)
Sep 17, 2003 6.940 7.270 6.870 7.250 83,127 -0.09(-1.23%)
Sep 16, 2003 6.650 7.360 6.590 7.340 159,065 +0.69(+10.38%)
Sep 15, 2003 6.240 6.750 6.160 6.650 54,000 +0.21(+3.26%)
Sep 12, 2003 6.450 6.550 6.120 6.440 60,500 +0.01(+0.16%)
Sep 11, 2003 6.500 6.500 6.020 6.430 101,500 -0.03(-0.46%)
Sep 10, 2003 6.140 6.500 6.000 6.460 95,100 +0.33(+5.38%)
Sep 09, 2003 6.000 6.170 5.851 6.130 106,300 +0.19(+3.20%)
Sep 08, 2003 5.750 6.100 5.510 5.940 156,600 +0.19(+3.30%)
Sep 05, 2003 5.650 5.750 5.600 5.750 45,100 +0.03(+0.52%)
Sep 04, 2003 5.420 6.000 5.400 5.720 94,500 +0.27(+5.01%)
Sep 03, 2003 5.480 5.670 5.300 5.447 101,400 -0.00(-0.06%)
Sep 02, 2003 4.910 5.500 4.800 5.450 251,900 +0.61(+12.60%)
Aug 29, 2003 4.660 4.880 4.660 4.840 37,800 +0.12(+2.54%)
Aug 28, 2003 4.650 4.800 4.550 4.720 28,700 +0.01(+0.21%)
Aug 27, 2003 4.700 4.770 4.450 4.710 45,900 +0.01(+0.21%)
Aug 26, 2003 4.440 4.700 4.440 4.700 19,100 +0.15(+3.30%)
Aug 25, 2003 4.540 4.670 4.060 4.550 28,300 -0.01(-0.22%)
Aug 22, 2003 4.750 4.810 4.560 4.560 93,600 -0.14(-2.98%)
Aug 21, 2003 4.850 4.850 4.460 4.700 60,900 +0.02(+0.43%)
Aug 20, 2003 4.500 4.850 4.500 4.680 47,200 +0.08(+1.74%)
Aug 19, 2003 4.400 4.660 4.360 4.600 47,700 +0.15(+3.37%)
Aug 18, 2003 4.400 4.670 4.400 4.450 74,500 +0.10(+2.30%)
Aug 15, 2003 4.750 4.850 4.350 4.350 26,100 -0.40(-8.42%)
Aug 14, 2003 4.700 4.790 4.530 4.750 42,300 +0.19(+4.17%)
Aug 13, 2003 4.800 4.800 4.390 4.560 48,600 -0.04(-0.87%)
Aug 12, 2003 4.180 4.790 4.180 4.600 65,100 +0.40(+9.52%)
Aug 11, 2003 4.200 4.399 4.000 4.200 187,700 -0.10(-2.33%)
Aug 08, 2003 4.500 4.840 4.250 4.300 65,400 -0.34(-7.33%)
Aug 07, 2003 4.850 5.000 4.400 4.640 78,000 -0.21(-4.33%)
Aug 06, 2003 4.700 4.990 4.580 4.850 82,900 +0.15(+3.19%)
Aug 05, 2003 4.500 4.700 4.330 4.700 65,700 +0.25(+5.62%)
Aug 04, 2003 4.000 4.610 3.910 4.450 142,500 +0.46(+11.53%)
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.
 
bottom clear