Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

11.44 USD -0.43 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.93 11.19 10.64 10.80 148,000 -0.10(-0.92%)
May 27, 2004 10.79 10.91 10.41 10.90 199,600 +0.28(+2.64%)
May 26, 2004 10.48 10.80 10.36 10.62 202,800 +0.10(+0.95%)
May 25, 2004 9.820 10.75 9.820 10.52 738,900 +0.62(+6.26%)
May 24, 2004 9.100 10.01 9.100 9.900 190,400 +0.64(+6.91%)
May 21, 2004 9.030 9.610 9.000 9.260 78,900 +0.26(+2.89%)
May 20, 2004 9.310 9.310 8.831 9.000 68,400 -0.34(-3.64%)
May 19, 2004 9.810 9.890 9.300 9.340 71,800 -0.36(-3.71%)
May 18, 2004 9.590 10.18 9.200 9.700 189,200 +0.28(+2.97%)
May 17, 2004 9.560 9.680 8.860 9.420 143,100 -0.27(-2.79%)
May 14, 2004 9.550 10.00 9.409 9.690 223,400 +0.10(+1.08%)
May 13, 2004 8.810 9.660 8.810 9.586 125,300 +0.76(+8.56%)
May 12, 2004 8.910 9.170 8.500 8.830 93,100 -0.08(-0.90%)
May 11, 2004 8.710 9.090 8.700 8.910 78,900 +0.31(+3.60%)
May 10, 2004 9.280 9.380 8.070 8.600 315,700 -0.79(-8.41%)
May 07, 2004 9.360 9.560 8.810 9.390 79,600 -0.09(-0.95%)
May 06, 2004 9.460 9.660 9.000 9.480 110,600 +0.07(+0.74%)
May 05, 2004 8.800 9.430 8.730 9.410 220,500 +0.66(+7.54%)
May 04, 2004 9.020 9.400 8.670 8.750 149,400 -0.22(-2.45%)
May 03, 2004 8.814 9.450 8.620 8.970 254,300 +0.27(+3.12%)
Apr 30, 2004 9.580 9.830 8.600 8.699 463,600 -0.93(-9.67%)
Apr 29, 2004 10.11 10.11 9.530 9.630 175,500 -0.37(-3.70%)
Apr 28, 2004 9.600 10.23 9.500 10.00 337,500 +0.35(+3.63%)
Apr 27, 2004 9.050 10.50 9.000 9.650 1,561,500 +0.70(+7.82%)
Apr 26, 2004 7.810 9.030 7.800 8.950 661,300 +1.35(+17.76%)
Apr 23, 2004 7.670 7.680 7.180 7.600 164,600 -0.20(-2.56%)
Apr 22, 2004 7.650 7.800 7.050 7.800 137,500 +0.15(+1.96%)
Apr 21, 2004 7.500 7.790 7.140 7.650 94,200 +0.10(+1.32%)
Apr 20, 2004 7.620 7.660 7.340 7.550 19,300 -0.04(-0.53%)
Apr 19, 2004 7.560 7.620 7.420 7.590 25,200 +0.00(+0.00%)
Apr 16, 2004 7.630 7.660 7.180 7.590 106,300 +0.05(+0.66%)
Apr 15, 2004 7.555 7.820 7.500 7.540 93,700 -0.31(-3.95%)
Apr 14, 2004 7.685 7.880 7.490 7.850 70,000 +0.04(+0.51%)
Apr 13, 2004 7.827 7.980 7.560 7.810 33,400 -0.08(-1.01%)
Apr 12, 2004 8.050 8.050 7.800 7.890 15,200 -0.11(-1.38%)
Apr 08, 2004 7.870 8.120 7.610 8.000 48,300 +0.16(+2.04%)
Apr 07, 2004 7.850 7.980 7.680 7.840 47,500 -0.06(-0.76%)
Apr 06, 2004 8.145 8.150 7.710 7.900 62,000 -0.27(-3.30%)
Apr 05, 2004 8.000 8.280 8.000 8.170 72,300 +0.17(+2.12%)
Apr 02, 2004 7.870 8.290 7.800 8.000 117,200 -0.04(-0.50%)
Apr 01, 2004 8.300 8.380 7.960 8.040 141,600 -0.31(-3.71%)
Mar 31, 2004 7.780 8.400 7.710 8.350 225,900 +0.54(+6.91%)
Mar 30, 2004 7.720 7.850 7.680 7.810 55,000 +0.06(+0.77%)
Mar 29, 2004 7.770 7.890 7.680 7.750 60,900 -0.06(-0.77%)
Mar 26, 2004 7.790 7.810 7.620 7.810 32,500 -0.04(-0.51%)
Mar 25, 2004 7.500 7.980 7.250 7.850 131,200 +0.28(+3.70%)
Mar 24, 2004 7.670 7.860 7.500 7.570 96,100 -0.19(-2.45%)
Mar 23, 2004 7.500 7.780 7.490 7.760 67,100 +0.26(+3.47%)
Mar 22, 2004 7.800 7.850 7.370 7.500 39,200 -0.35(-4.46%)
Mar 19, 2004 8.100 8.180 7.750 7.850 50,600 -0.18(-2.24%)
Mar 18, 2004 7.830 8.030 7.500 8.030 119,100 +0.28(+3.61%)
Mar 17, 2004 7.710 7.890 7.560 7.750 96,500 +0.11(+1.44%)
Mar 16, 2004 7.605 7.850 7.490 7.640 90,600 -0.06(-0.78%)
Mar 15, 2004 8.160 8.160 7.550 7.700 92,900 -0.43(-5.29%)
Mar 12, 2004 8.080 8.240 8.020 8.130 64,200 -0.02(-0.25%)
Mar 11, 2004 8.300 8.490 8.080 8.150 95,700 -0.15(-1.81%)
Mar 10, 2004 8.400 8.750 8.100 8.300 231,000 -0.12(-1.43%)
Mar 09, 2004 8.220 8.420 7.400 8.420 686,800 +0.86(+11.38%)
Mar 08, 2004 7.430 7.700 7.250 7.560 138,600 +0.27(+3.70%)
Mar 05, 2004 7.660 8.000 7.150 7.290 464,400 -0.42(-5.45%)
Mar 04, 2004 7.350 7.950 7.300 7.710 252,800 +0.46(+6.34%)
Mar 03, 2004 6.960 7.300 6.780 7.250 185,800 +0.30(+4.32%)
Mar 02, 2004 7.230 7.230 6.760 6.950 68,100 +0.08(+1.16%)
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