Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

14.73 USD -0.65 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.640 4.770 4.450 4.660 130,428 +0.23(+5.19%)
May 27, 2005 4.360 4.620 4.210 4.430 81,271 +0.11(+2.55%)
May 26, 2005 4.130 4.340 4.020 4.320 57,125 +0.29(+7.20%)
May 25, 2005 4.120 4.180 3.990 4.030 212,548 -0.17(-4.05%)
May 24, 2005 4.060 4.250 4.050 4.200 144,400 +0.12(+2.94%)
May 23, 2005 3.970 4.180 3.970 4.080 164,599 -0.03(-0.73%)
May 20, 2005 4.310 4.310 4.000 4.110 121,950 -0.16(-3.75%)
May 19, 2005 4.260 4.330 4.150 4.270 28,806 +0.01(+0.23%)
May 18, 2005 4.200 4.350 4.160 4.260 42,300 +0.06(+1.43%)
May 17, 2005 4.210 4.300 4.110 4.200 37,583 +0.03(+0.72%)
May 16, 2005 3.960 4.300 3.960 4.170 23,021 +0.20(+5.04%)
May 13, 2005 4.130 4.280 3.960 3.970 38,710 -0.18(-4.34%)
May 12, 2005 4.220 4.340 4.150 4.150 30,757 -0.15(-3.49%)
May 11, 2005 4.380 4.380 4.194 4.300 21,436 -0.02(-0.46%)
May 10, 2005 4.360 4.360 4.220 4.320 36,478 -0.07(-1.59%)
May 09, 2005 4.210 4.390 4.120 4.390 162,726 +0.25(+6.04%)
May 06, 2005 4.070 4.200 3.800 4.140 108,170 +0.17(+4.28%)
May 05, 2005 3.950 3.980 3.850 3.970 32,821 +0.04(+1.02%)
May 04, 2005 3.880 3.960 3.870 3.930 48,427 +0.14(+3.69%)
May 03, 2005 3.820 3.900 3.790 3.790 85,517 -0.09(-2.32%)
May 02, 2005 3.840 3.990 3.700 3.880 167,668 -0.11(-2.76%)
Apr 29, 2005 3.880 4.010 3.680 3.990 178,941 +0.10(+2.57%)
Apr 28, 2005 3.950 4.050 3.820 3.890 247,796 -0.11(-2.75%)
Apr 27, 2005 4.120 4.290 3.890 4.000 525,635 -0.17(-4.08%)
Apr 26, 2005 4.170 4.280 4.160 4.170 42,004 -0.08(-1.88%)
Apr 25, 2005 4.190 4.440 4.120 4.250 69,122 +0.01(+0.24%)
Apr 22, 2005 4.230 4.240 4.000 4.240 95,478 +0.05(+1.19%)
Apr 21, 2005 4.280 4.410 4.150 4.190 99,299 +0.00(+0.00%)
Apr 20, 2005 4.220 4.260 4.090 4.190 76,713 +0.02(+0.48%)
Apr 19, 2005 4.330 4.330 4.100 4.170 99,362 -0.06(-1.42%)
Apr 18, 2005 4.250 4.320 4.110 4.230 48,804 +0.01(+0.24%)
Apr 15, 2005 4.280 4.380 4.220 4.220 59,350 -0.03(-0.71%)
Apr 14, 2005 4.430 4.500 4.200 4.250 129,183 -0.14(-3.19%)
Apr 13, 2005 4.500 4.600 4.390 4.390 111,640 -0.06(-1.35%)
Apr 12, 2005 4.470 4.600 4.450 4.450 71,681 -0.13(-2.84%)
Apr 11, 2005 4.640 4.700 4.500 4.580 56,228 -0.08(-1.72%)
Apr 08, 2005 4.650 4.700 4.470 4.660 36,784 -0.04(-0.85%)
Apr 07, 2005 4.590 4.730 4.460 4.700 46,221 +0.13(+2.84%)
Apr 06, 2005 4.600 4.660 4.490 4.570 52,036 +0.04(+0.88%)
Apr 05, 2005 4.490 4.700 4.480 4.530 66,715 +0.08(+1.80%)
Apr 04, 2005 4.490 4.510 4.410 4.450 89,021 +0.06(+1.37%)
Apr 01, 2005 4.610 4.710 4.300 4.390 118,267 -0.22(-4.77%)
Mar 31, 2005 4.530 4.610 4.320 4.610 129,072 +0.03(+0.66%)
Mar 30, 2005 4.550 4.590 4.430 4.580 126,527 +0.13(+2.92%)
Mar 29, 2005 4.790 4.790 4.450 4.450 115,403 -0.29(-6.12%)
Mar 28, 2005 4.690 4.990 4.660 4.740 30,399 +0.00(+0.00%)
Mar 24, 2005 4.660 4.890 4.640 4.740 56,534 +0.01(+0.21%)
Mar 23, 2005 4.970 5.010 4.710 4.730 53,596 -0.17(-3.47%)
Mar 22, 2005 4.950 5.000 4.840 4.900 71,458 -0.08(-1.61%)
Mar 21, 2005 5.250 5.250 4.910 4.980 43,707 -0.22(-4.23%)
Mar 18, 2005 5.250 5.250 5.010 5.200 93,146 +0.08(+1.56%)
Mar 17, 2005 5.200 5.350 4.970 5.120 131,281 -0.13(-2.48%)
Mar 16, 2005 5.400 5.400 5.220 5.250 43,076 -0.05(-0.94%)
Mar 15, 2005 5.350 5.400 5.200 5.300 76,792 +0.00(+0.00%)
Mar 14, 2005 5.320 5.430 5.120 5.300 88,442 -0.16(-2.93%)
Mar 11, 2005 5.390 5.500 5.160 5.460 41,411 +0.09(+1.68%)
Mar 10, 2005 5.210 5.370 5.210 5.370 49,986 +0.12(+2.29%)
Mar 09, 2005 5.280 5.400 5.150 5.250 72,132 -0.08(-1.50%)
Mar 08, 2005 5.650 5.650 5.170 5.330 74,079 -0.20(-3.62%)
Mar 07, 2005 5.720 5.730 5.460 5.530 76,892 -0.19(-3.32%)
Mar 04, 2005 5.940 5.940 5.660 5.720 36,919 -0.12(-2.05%)
Mar 03, 2005 5.850 5.950 5.810 5.840 28,730 +0.08(+1.39%)
Mar 02, 2005 5.850 5.990 5.729 5.760 34,110 -0.24(-4.00%)
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