Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

16.65 USD -0.07 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 8.730 8.950 8.490 8.500 262,541 -0.23(-2.63%)
Apr 27, 2007 9.310 9.360 8.700 8.730 265,663 -0.66(-7.03%)
Apr 26, 2007 9.330 9.420 9.230 9.390 196,687 +0.14(+1.51%)
Apr 25, 2007 9.250 9.410 9.180 9.250 165,511 +0.01(+0.11%)
Apr 24, 2007 9.260 9.360 9.200 9.240 119,577 +0.00(+0.00%)
Apr 23, 2007 9.380 9.440 9.210 9.240 122,130 -0.14(-1.49%)
Apr 20, 2007 9.470 9.570 9.300 9.380 120,442 +0.06(+0.64%)
Apr 19, 2007 9.360 9.550 9.260 9.320 183,110 -0.19(-2.00%)
Apr 18, 2007 9.740 9.820 9.300 9.510 316,501 -0.23(-2.36%)
Apr 17, 2007 9.950 9.990 9.660 9.740 251,673 -0.21(-2.11%)
Apr 16, 2007 9.980 10.05 9.830 9.950 256,219 +0.04(+0.40%)
Apr 13, 2007 9.450 9.950 9.450 9.910 474,144 +0.47(+4.98%)
Apr 12, 2007 9.170 9.470 9.170 9.440 329,593 +0.23(+2.50%)
Apr 11, 2007 9.380 9.380 9.100 9.210 282,837 -0.07(-0.75%)
Apr 10, 2007 9.000 9.450 9.000 9.280 421,133 +0.28(+3.11%)
Apr 09, 2007 8.460 9.030 8.460 9.000 339,810 +0.54(+6.38%)
Apr 05, 2007 8.450 8.620 8.380 8.460 179,567 -0.01(-0.12%)
Apr 04, 2007 8.410 8.490 8.360 8.470 177,460 +0.11(+1.32%)
Apr 03, 2007 8.350 8.480 8.180 8.360 356,081 +0.16(+1.95%)
Apr 02, 2007 8.360 8.480 8.100 8.200 242,566 -0.17(-2.03%)
Mar 30, 2007 8.330 8.480 8.280 8.370 327,935 +0.14(+1.70%)
Mar 29, 2007 8.300 8.570 8.100 8.230 589,449 -0.02(-0.24%)
Mar 28, 2007 7.990 8.270 7.900 8.250 684,228 +0.25(+3.12%)
Mar 27, 2007 8.120 8.400 7.800 8.000 1,858,631 -1.58(-16.49%)
Mar 26, 2007 9.510 9.600 9.500 9.580 298,412 +0.04(+0.42%)
Mar 23, 2007 9.610 9.860 9.440 9.540 521,028 -0.07(-0.73%)
Mar 22, 2007 9.140 9.610 9.070 9.610 443,342 +0.49(+5.37%)
Mar 21, 2007 9.210 9.250 9.070 9.120 450,286 -0.09(-0.98%)
Mar 20, 2007 9.370 9.400 9.160 9.210 247,924 -0.20(-2.13%)
Mar 19, 2007 9.250 9.600 9.250 9.410 177,046 +0.18(+1.95%)
Mar 16, 2007 9.050 9.840 9.040 9.230 410,311 +0.17(+1.88%)
Mar 15, 2007 9.380 9.410 8.990 9.060 391,402 -0.30(-3.21%)
Mar 14, 2007 9.330 9.580 9.220 9.360 392,840 +0.04(+0.43%)
Mar 13, 2007 9.680 9.680 9.280 9.320 270,376 -0.36(-3.72%)
Mar 12, 2007 9.690 9.790 9.600 9.680 183,293 +0.01(+0.10%)
Mar 09, 2007 9.690 9.930 9.580 9.670 280,824 +0.14(+1.47%)
Mar 08, 2007 9.700 9.870 9.470 9.530 471,412 -0.11(-1.14%)
Mar 07, 2007 9.820 9.890 9.510 9.640 526,832 -0.13(-1.33%)
Mar 06, 2007 9.700 9.780 9.510 9.770 489,528 +0.73(+8.08%)
Mar 05, 2007 9.100 9.350 8.850 9.040 574,458 -0.28(-3.00%)
Mar 02, 2007 9.830 9.830 9.220 9.320 538,575 -0.56(-5.67%)
Mar 01, 2007 10.00 10.18 9.750 9.880 317,311 -0.23(-2.27%)
Feb 28, 2007 10.23 10.23 10.04 10.11 479,448 -0.12(-1.17%)
Feb 27, 2007 10.61 10.74 10.23 10.23 516,793 -0.53(-4.93%)
Feb 26, 2007 10.84 10.86 10.67 10.76 269,040 -0.07(-0.65%)
Feb 23, 2007 10.80 10.92 10.78 10.83 171,336 +0.00(+0.00%)
Feb 22, 2007 10.90 10.93 10.76 10.83 231,384 -0.04(-0.37%)
Feb 21, 2007 10.81 10.92 10.80 10.87 191,853 -0.05(-0.46%)
Feb 20, 2007 10.81 10.98 10.70 10.92 189,863 +0.11(+1.02%)
Feb 16, 2007 10.84 10.86 10.70 10.81 209,283 -0.03(-0.28%)
Feb 15, 2007 10.88 10.99 10.78 10.84 202,250 -0.08(-0.73%)
Feb 14, 2007 11.05 11.15 10.81 10.92 268,715 -0.16(-1.44%)
Feb 13, 2007 11.10 11.32 10.82 11.08 379,404 -0.04(-0.36%)
Feb 12, 2007 10.99 11.34 10.77 11.12 776,938 +0.13(+1.18%)
Feb 09, 2007 10.89 11.18 10.87 10.99 374,297 +0.10(+0.92%)
Feb 08, 2007 10.82 11.08 10.72 10.89 392,583 +0.11(+1.02%)
Feb 07, 2007 10.68 11.05 10.60 10.78 638,885 +0.24(+2.28%)
Feb 06, 2007 11.01 11.01 10.44 10.54 452,656 -0.20(-1.86%)
Feb 05, 2007 10.46 10.92 10.42 10.74 925,108 +0.63(+6.23%)
Feb 02, 2007 10.13 10.18 10.05 10.11 168,727 -0.04(-0.39%)
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