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 (%)
Jul 29, 2005 6.900 7.080 6.880 6.950 119,976 +0.08(+1.16%)
Jul 28, 2005 6.650 6.870 6.500 6.870 70,818 +0.26(+3.93%)
Jul 27, 2005 6.690 6.740 6.420 6.610 125,044 -0.03(-0.45%)
Jul 26, 2005 6.400 6.700 6.030 6.640 133,754 +0.19(+2.95%)
Jul 25, 2005 6.440 6.850 6.440 6.450 85,755 -0.19(-2.86%)
Jul 22, 2005 6.790 6.840 6.560 6.640 104,596 -0.09(-1.34%)
Jul 21, 2005 6.300 6.890 6.300 6.730 198,844 +0.29(+4.50%)
Jul 20, 2005 6.240 6.550 6.180 6.440 336,538 +0.26(+4.21%)
Jul 19, 2005 6.000 6.230 5.950 6.180 240,641 +0.26(+4.39%)
Jul 18, 2005 5.880 5.980 5.750 5.920 62,594 +0.12(+2.07%)
Jul 15, 2005 5.910 5.970 5.730 5.800 85,680 +0.04(+0.69%)
Jul 14, 2005 5.350 6.000 5.350 5.760 175,438 +0.37(+6.86%)
Jul 13, 2005 5.430 5.430 5.350 5.390 33,943 -0.10(-1.82%)
Jul 12, 2005 5.430 5.500 5.370 5.490 18,963 +0.07(+1.29%)
Jul 11, 2005 5.390 5.500 5.260 5.420 69,401 +0.14(+2.65%)
Jul 08, 2005 5.110 5.360 5.050 5.280 71,238 +0.12(+2.33%)
Jul 07, 2005 4.990 5.190 4.920 5.160 58,570 +0.01(+0.19%)
Jul 06, 2005 5.290 5.310 5.040 5.150 76,199 -0.13(-2.46%)
Jul 05, 2005 5.220 5.420 5.050 5.280 117,100 +0.13(+2.52%)
Jul 01, 2005 4.990 5.250 4.900 5.150 68,400 +0.07(+1.38%)
Jun 30, 2005 4.980 5.080 4.870 5.080 59,737 +0.05(+0.99%)
Jun 29, 2005 5.050 5.110 4.840 5.030 88,087 -0.02(-0.40%)
Jun 28, 2005 5.010 5.130 4.840 5.050 136,412 -0.01(-0.20%)
Jun 27, 2005 5.040 5.250 4.950 5.060 228,299 +0.06(+1.20%)
Jun 24, 2005 4.900 5.002 4.780 5.000 940,800 +0.17(+3.52%)
Jun 23, 2005 5.000 5.000 4.788 4.830 112,636 -0.07(-1.43%)
Jun 22, 2005 4.780 4.910 4.620 4.900 144,882 +0.22(+4.70%)
Jun 21, 2005 4.870 4.910 4.660 4.680 101,496 -0.11(-2.30%)
Jun 20, 2005 4.700 5.000 4.500 4.790 627,377 +0.36(+8.13%)
Jun 17, 2005 4.420 4.490 4.300 4.430 120,453 +0.06(+1.37%)
Jun 16, 2005 4.310 4.370 4.250 4.370 60,836 +0.03(+0.69%)
Jun 15, 2005 4.440 4.450 4.290 4.340 108,947 -0.01(-0.23%)
Jun 14, 2005 4.360 4.490 4.300 4.350 32,941 +0.05(+1.16%)
Jun 13, 2005 4.350 4.410 4.300 4.300 104,249 -0.10(-2.27%)
Jun 10, 2005 4.210 4.450 4.210 4.400 134,863 +0.21(+5.01%)
Jun 09, 2005 4.160 4.260 4.120 4.190 329,942 -0.02(-0.48%)
Jun 08, 2005 4.330 4.330 4.110 4.210 74,378 -0.05(-1.17%)
Jun 07, 2005 4.300 4.440 4.260 4.260 111,837 -0.15(-3.40%)
Jun 06, 2005 4.400 4.760 4.320 4.410 39,940 -0.06(-1.34%)
Jun 03, 2005 4.440 4.570 4.360 4.470 48,509 -0.07(-1.54%)
Jun 02, 2005 4.840 4.900 4.500 4.540 78,154 -0.30(-6.20%)
Jun 01, 2005 4.600 4.840 4.580 4.840 107,974 +0.18(+3.86%)
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%)
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