Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.04 USD +0.12 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 1.040 1.050 1.010 1.010 17,500 -0.02(-1.94%)
Feb 27, 2003 0.9800 1.040 0.9800 1.030 23,000 +0.03(+3.00%)
Feb 26, 2003 1.000 1.010 0.9900 1.000 10,800 -0.03(-2.91%)
Feb 25, 2003 1.020 1.030 0.9600 1.030 30,100 +0.01(+0.98%)
Feb 24, 2003 0.9900 1.020 0.9900 1.020 7,300 +0.04(+4.08%)
Feb 21, 2003 0.9700 0.9800 0.9700 0.9800 7,600 +0.02(+2.08%)
Feb 20, 2003 0.9600 0.9900 0.9600 0.9600 11,200 -0.02(-1.94%)
Feb 19, 2003 0.9500 0.9800 0.9500 0.9790 7,500 +0.02(+1.98%)
Feb 18, 2003 0.9700 0.9800 0.9500 0.9600 15,600 +0.02(+2.13%)
Feb 14, 2003 0.9000 0.9400 0.8900 0.9400 14,600 +0.05(+5.50%)
Feb 13, 2003 0.9100 0.9100 0.8700 0.8910 5,100 +0.00(+0.11%)
Feb 12, 2003 1.000 1.000 0.8900 0.8900 10,600 -0.03(-3.26%)
Feb 11, 2003 0.9100 1.030 0.8950 0.9200 11,400 +0.01(+1.10%)
Feb 10, 2003 0.9100 0.9600 0.8700 0.9100 22,300 +0.02(+2.36%)
Feb 07, 2003 0.9000 0.9050 0.8800 0.8890 15,600 -0.00(-0.11%)
Feb 06, 2003 0.8900 0.9100 0.8900 0.8900 15,300 +0.00(+0.00%)
Feb 05, 2003 0.8900 0.9500 0.8600 0.8900 26,500 +0.00(+0.00%)
Feb 04, 2003 0.9100 0.9100 0.8700 0.8900 13,400 +0.02(+2.30%)
Feb 03, 2003 0.8700 0.9400 0.8700 0.8700 14,300 +0.00(+0.00%)
Jan 31, 2003 0.8600 0.9100 0.8500 0.8700 44,800 -0.01(-1.14%)
Jan 30, 2003 0.8200 0.9000 0.8400 0.8800 22,400 +0.06(+7.32%)
Jan 29, 2003 0.9200 0.9200 0.8200 0.8200 99,100 -0.04(-4.65%)
Jan 28, 2003 0.9100 0.9200 0.8600 0.8600 19,800 -0.06(-6.62%)
Jan 27, 2003 0.9290 0.9400 0.8700 0.9210 26,000 -0.01(-0.97%)
Jan 24, 2003 0.9400 0.9500 0.8800 0.9300 42,300 -0.01(-1.06%)
Jan 23, 2003 0.9500 0.9600 0.9100 0.9400 7,800 -0.01(-1.05%)
Jan 22, 2003 0.9500 0.9700 0.9300 0.9500 19,000 -0.01(-1.04%)
Jan 21, 2003 0.9800 0.9800 0.9200 0.9600 16,200 -0.02(-2.04%)
Jan 17, 2003 0.9800 0.9800 0.9100 0.9800 16,100 +0.03(+3.27%)
Jan 16, 2003 0.9600 0.9610 0.9100 0.9490 10,400 -0.02(-1.66%)
Jan 15, 2003 0.9690 0.9750 0.9200 0.9650 4,000 +0.02(+1.58%)
Jan 14, 2003 0.9400 1.000 0.9300 0.9500 49,700 -0.00(-0.11%)
Jan 13, 2003 0.9600 0.9600 0.9100 0.9510 41,700 +0.04(+3.93%)
Jan 10, 2003 0.9500 0.9600 0.9100 0.9150 9,900 -0.02(-1.72%)
Jan 09, 2003 0.9300 0.9600 0.9250 0.9310 9,000 -0.01(-0.96%)
Jan 08, 2003 0.9500 0.9500 0.9300 0.9400 6,400 -0.02(-1.98%)
Jan 07, 2003 0.9300 0.9600 0.9300 0.9590 6,000 +0.05(+5.38%)
Jan 06, 2003 0.9300 0.9600 0.9100 0.9100 16,600 -0.03(-3.19%)
Jan 03, 2003 0.9600 0.9600 0.9000 0.9400 35,400 -0.02(-2.08%)
Jan 02, 2003 1.000 1.000 0.9600 0.9600 3,800 +0.00(+0.00%)
Dec 31, 2002 0.9200 0.9900 0.9100 0.9600 48,100 +0.04(+4.35%)
Dec 30, 2002 0.9400 1.020 0.9100 0.9200 82,000 -0.04(-4.17%)
Dec 27, 2002 1.020 1.020 0.9100 0.9600 40,900 -0.02(-2.04%)
Dec 26, 2002 0.9600 1.020 0.9600 0.9800 63,300 +0.02(+2.08%)
Dec 24, 2002 0.8900 1.010 0.8900 0.9600 70,700 +0.07(+7.87%)
Dec 23, 2002 0.8700 0.9100 0.8700 0.8900 25,300 -0.00(-0.11%)
Dec 20, 2002 0.8700 0.9100 0.8700 0.8910 24,900 +0.01(+1.25%)
Dec 19, 2002 0.8900 0.9300 0.8700 0.8800 58,300 -0.05(-5.38%)
Dec 18, 2002 0.9300 0.9400 0.9000 0.9300 18,800 -0.02(-2.11%)
Dec 17, 2002 0.9200 0.9500 0.9100 0.9500 34,500 +0.00(+0.00%)
Dec 16, 2002 0.9300 0.9800 0.9000 0.9500 29,200 +0.02(+2.15%)
Dec 13, 2002 0.9500 0.9900 0.9200 0.9300 32,300 +0.00(+0.00%)
Dec 12, 2002 1.030 1.030 0.9100 0.9300 64,800 -0.11(-10.58%)
Dec 11, 2002 1.060 1.060 0.9600 1.040 35,200 +0.06(+6.12%)
Dec 10, 2002 0.9900 1.040 0.9700 0.9800 36,100 +0.00(+0.00%)
Dec 09, 2002 1.000 1.070 0.9700 0.9800 17,400 -0.03(-2.97%)
Dec 06, 2002 0.9700 1.080 0.9000 1.010 99,400 +0.04(+4.02%)
Dec 05, 2002 1.010 1.110 0.9600 0.9710 40,900 -0.05(-4.80%)
Dec 04, 2002 1.020 1.040 0.9500 1.020 51,600 +0.00(+0.00%)
Dec 03, 2002 1.040 1.080 1.020 1.020 7,000 -0.02(-1.92%)
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