Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

14.91 USD -0.22 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 1.400 1.430 1.200 1.200 23,058 -0.15(-11.11%)
Jul 30, 2002 1.480 1.480 1.300 1.350 12,400 -0.09(-6.25%)
Jul 29, 2002 1.250 1.450 1.230 1.440 90,985 +0.19(+15.20%)
Jul 26, 2002 1.260 1.260 1.150 1.250 39,200 -0.03(-2.04%)
Jul 25, 2002 1.336 1.336 1.276 1.276 6,700 -0.12(-8.86%)
Jul 24, 2002 1.160 1.450 1.160 1.400 107,800 +0.24(+20.69%)
Jul 23, 2002 1.251 1.430 1.160 1.160 51,300 -0.09(-7.20%)
Jul 22, 2002 1.490 1.490 1.250 1.250 14,844 +0.10(+8.70%)
Jul 19, 2002 1.150 1.400 1.150 1.150 51,000 -0.10(-8.00%)
Jul 17, 2002 1.250 1.340 1.200 1.250 91,700 -0.15(-10.71%)
Jul 12, 2002 1.290 1.520 1.150 1.400 91,600 +0.20(+16.67%)
Jul 11, 2002 0.9400 1.200 0.9000 1.200 145,300 +0.26(+27.66%)
Jul 10, 2002 0.9000 1.000 0.9000 0.9400 78,700 +0.05(+5.62%)
Jul 09, 2002 0.8200 0.9050 0.7750 0.8900 69,400 +0.09(+11.25%)
Jul 08, 2002 0.8100 0.8100 0.8000 0.8000 17,600 -0.01(-1.23%)
Jul 05, 2002 0.7500 0.8100 0.7500 0.8100 37,200 +0.06(+8.00%)
Jul 04, 2002 0.8000 0.8000 0.7300 0.7500 41,600 +0.00(+0.00%)
Jul 03, 2002 0.8000 0.8000 0.7300 0.7500 41,600 -0.07(-8.54%)
Jul 02, 2002 0.9398 0.9398 0.7100 0.8200 91,400 -0.14(-14.49%)
Jul 01, 2002 1.240 1.290 0.8700 0.9590 60,700 +0.09(+10.23%)
Jun 28, 2002 0.8300 0.9900 0.7800 0.8700 126,200 +0.04(+4.82%)
Jun 27, 2002 0.8000 0.8300 0.7200 0.8300 79,500 +0.03(+3.75%)
Jun 26, 2002 0.8500 0.8600 0.6000 0.8000 532,200 -0.11(-12.09%)
Jun 25, 2002 2.110 2.110 0.8300 0.9100 788,400 -1.76(-65.92%)
Jun 20, 2002 2.820 3.050 2.670 2.670 23,400 -0.23(-7.93%)
Jun 19, 2002 2.910 3.140 2.900 2.900 11,000 +0.08(+2.84%)
Jun 18, 2002 2.979 2.990 2.810 2.820 5,900 +0.02(+0.71%)
Jun 17, 2002 2.800 2.980 2.800 2.800 8,700 +0.00(+0.00%)
Jun 14, 2002 2.800 2.980 2.800 2.800 7,600 -0.13(-4.44%)
Jun 12, 2002 2.880 2.940 2.880 2.930 9,500 +0.00(+0.00%)
Jun 11, 2002 3.050 3.050 2.930 2.930 4,500 -0.10(-3.30%)
Jun 10, 2002 3.010 3.050 2.880 3.030 15,100 +0.03(+1.00%)
Jun 07, 2002 3.100 3.100 2.800 3.000 28,800 -0.05(-1.64%)
Jun 06, 2002 3.000 3.190 2.950 3.050 6,300 +0.13(+4.45%)
Jun 05, 2002 3.000 3.000 2.900 2.920 5,500 -0.09(-2.99%)
May 31, 2002 3.090 3.090 2.980 3.010 37,800 -0.44(-12.75%)
May 28, 2002 3.350 3.450 3.350 3.450 5,100 +0.00(+0.00%)
May 27, 2002 3.300 3.450 3.300 3.450 5,800 +0.00(+0.00%)
May 24, 2002 3.300 3.450 3.300 3.450 5,800 +0.15(+4.55%)
May 23, 2002 3.550 3.550 3.300 3.300 6,800 +0.00(+0.00%)
May 22, 2002 3.500 3.500 3.300 3.300 5,000 -0.25(-7.04%)
May 21, 2002 3.400 3.550 3.310 3.550 7,400 -0.10(-2.74%)
May 20, 2002 3.370 3.650 3.300 3.650 3,600 +0.28(+8.31%)
May 17, 2002 3.500 3.500 3.370 3.370 13,300 -0.05(-1.46%)
May 16, 2002 3.690 3.690 3.350 3.420 8,500 +0.04(+1.18%)
May 15, 2002 3.440 3.750 3.380 3.380 17,800 -0.02(-0.59%)
May 14, 2002 3.490 3.600 3.100 3.400 21,000 -0.04(-1.16%)
May 13, 2002 3.440 3.500 3.400 3.440 9,400 -0.06(-1.71%)
May 10, 2002 3.640 3.690 3.460 3.500 4,700 -0.01(-0.28%)
May 09, 2002 3.830 3.850 3.500 3.510 5,600 +0.01(+0.29%)
May 08, 2002 3.720 3.820 3.500 3.500 8,900 -0.25(-6.67%)
May 07, 2002 3.759 3.780 3.600 3.750 4,800 +0.05(+1.35%)
May 06, 2002 3.660 3.750 3.510 3.700 30,200 +0.04(+0.95%)
May 03, 2002 3.810 3.849 3.610 3.665 11,800 -0.17(-4.31%)
May 02, 2002 3.700 3.850 3.700 3.830 34,200 +0.06(+1.59%)
May 01, 2002 4.000 4.000 3.700 3.770 23,000 -0.22(-5.51%)
Apr 30, 2002 3.986 4.030 3.986 3.990 800 +0.00(+0.00%)
Apr 29, 2002 4.024 4.050 3.970 3.990 4,800 -0.11(-2.68%)
Apr 26, 2002 4.150 4.240 3.970 4.100 10,700 +0.07(+1.74%)
Apr 25, 2002 3.970 4.290 3.970 4.030 35,400 +0.05(+1.26%)
Apr 24, 2002 3.930 3.990 3.930 3.980 4,500 +0.02(+0.51%)
Apr 23, 2002 3.911 3.970 3.910 3.960 5,000 +0.01(+0.25%)
Apr 22, 2002 4.010 4.010 3.930 3.950 8,400 -0.12(-2.95%)
Apr 19, 2002 4.030 4.139 4.010 4.070 12,000 -0.08(-1.93%)
Apr 18, 2002 4.140 4.150 4.010 4.150 4,600 +0.13(+3.23%)
Apr 17, 2002 4.210 4.210 4.010 4.020 8,400 -0.28(-6.51%)
Apr 16, 2002 4.301 4.301 4.200 4.300 5,600 +0.00(+0.00%)
Apr 15, 2002 4.270 4.500 4.270 4.300 3,000 -0.12(-2.71%)
Apr 12, 2002 4.330 4.430 4.260 4.420 7,900 +0.16(+3.76%)
Apr 11, 2002 4.330 4.350 4.100 4.260 6,400 -0.24(-5.33%)
Apr 10, 2002 4.200 4.650 4.200 4.500 28,300 +0.09(+2.04%)
Apr 09, 2002 4.250 4.600 4.100 4.410 19,300 +0.21(+5.00%)
Apr 08, 2002 4.420 4.420 3.750 4.200 46,700 -0.30(-6.67%)
Apr 05, 2002 4.430 4.600 4.430 4.500 9,500 +0.00(+0.00%)
Apr 04, 2002 4.660 4.690 4.421 4.500 8,600 -0.20(-4.21%)
Apr 03, 2002 4.550 4.820 4.500 4.698 41,500 +0.20(+4.40%)
Apr 02, 2002 4.500 4.500 4.300 4.500 54,900 +0.05(+1.12%)
Apr 01, 2002 4.570 4.647 4.320 4.450 14,300 -0.12(-2.63%)
Mar 29, 2002 4.750 4.770 4.430 4.570 53,300 +0.00(+0.00%)
Mar 28, 2002 4.750 4.770 4.430 4.570 53,300 -0.13(-2.77%)
Mar 27, 2002 4.411 4.700 4.300 4.700 29,600 +0.19(+4.21%)
Mar 26, 2002 4.640 4.650 4.400 4.510 31,900 -0.13(-2.80%)
Mar 25, 2002 4.400 4.750 4.310 4.640 28,700 +0.34(+7.91%)
Mar 22, 2002 4.350 4.350 4.300 4.300 3,300 -0.10(-2.27%)
Mar 21, 2002 4.290 4.480 4.200 4.400 51,600 +0.23(+5.52%)
Mar 20, 2002 3.960 4.250 3.700 4.170 24,500 +0.19(+4.77%)
Mar 19, 2002 4.270 4.270 3.980 3.980 26,600 -0.27(-6.35%)
Mar 18, 2002 4.470 4.480 3.960 4.250 7,300 -0.12(-2.75%)
Mar 15, 2002 4.230 4.450 4.200 4.370 4,900 +0.06(+1.39%)
Mar 14, 2002 4.099 4.350 4.099 4.310 18,000 +0.21(+5.12%)
Mar 13, 2002 3.956 4.170 3.910 4.100 11,300 +0.18(+4.59%)
Mar 12, 2002 3.950 4.100 3.813 3.920 3,000 -0.17(-4.16%)
Mar 11, 2002 4.150 4.150 3.850 4.090 39,200 +0.10(+2.45%)
Mar 08, 2002 3.980 4.100 3.970 3.992 15,600 +0.05(+1.32%)
Mar 07, 2002 3.980 3.980 3.940 3.940 3,300 +0.00(+0.00%)
Mar 06, 2002 4.000 4.000 3.920 3.940 17,900 -0.01(-0.25%)
Mar 05, 2002 4.100 4.100 3.680 3.950 37,400 -0.20(-4.83%)
Mar 04, 2002 4.250 4.250 4.150 4.150 6,600 -0.15(-3.49%)
Mar 01, 2002 4.340 4.400 4.250 4.300 14,600 +0.01(+0.22%)
Feb 28, 2002 4.340 4.350 4.290 4.290 3,700 -0.06(-1.36%)
Feb 27, 2002 4.211 4.350 4.211 4.349 16,300 +0.03(+0.68%)
Feb 26, 2002 4.300 4.320 4.270 4.320 1,300 -0.07(-1.59%)
Feb 25, 2002 4.652 4.790 4.140 4.390 19,600 -0.49(-10.04%)
Feb 22, 2002 4.800 4.930 4.550 4.880 2,100 +0.08(+1.62%)
Feb 21, 2002 4.670 4.990 4.500 4.802 15,800 -0.01(-0.17%)
Feb 20, 2002 4.760 4.850 4.510 4.810 21,500 -0.24(-4.75%)
Feb 19, 2002 4.800 5.050 4.750 5.050 14,800 +0.28(+5.89%)
Feb 18, 2002 4.792 5.030 4.720 4.769 37,900 +0.00(+0.00%)
Feb 15, 2002 4.792 5.030 4.720 4.769 37,900 -0.37(-7.22%)
Feb 14, 2002 4.640 5.140 4.630 5.140 20,800 +0.42(+8.92%)
Feb 13, 2002 4.500 4.729 4.400 4.719 24,000 +0.04(+0.83%)
Feb 12, 2002 4.730 4.730 4.560 4.680 5,800 -0.05(-1.06%)
Feb 11, 2002 4.660 4.810 4.650 4.730 17,700 +0.08(+1.72%)
Feb 08, 2002 4.610 4.950 4.370 4.650 21,900 +0.21(+4.73%)
Feb 07, 2002 4.500 4.599 4.370 4.440 24,300 -0.06(-1.33%)
Feb 06, 2002 5.200 5.290 4.110 4.500 249,800 -0.79(-14.93%)
Feb 05, 2002 5.190 5.500 5.190 5.290 30,300 -0.11(-2.04%)
Feb 04, 2002 5.150 5.400 5.150 5.400 27,900 +0.06(+1.14%)
Feb 01, 2002 5.250 5.339 5.111 5.339 20,200 +0.09(+1.70%)
Jan 31, 2002 5.240 5.250 5.130 5.250 19,500 +0.05(+0.96%)
Jan 30, 2002 5.550 5.550 5.000 5.200 55,800 -0.35(-6.31%)
Jan 29, 2002 5.440 5.650 5.150 5.550 33,900 +0.15(+2.78%)
Jan 28, 2002 5.170 5.470 5.060 5.400 38,400 +0.20(+3.85%)
Jan 25, 2002 5.480 5.490 5.090 5.200 15,200 +0.00(+0.00%)
Jan 24, 2002 5.060 5.400 5.000 5.200 30,000 -0.03(-0.57%)
Jan 23, 2002 5.200 5.350 5.100 5.230 27,000 -0.17(-3.15%)
Jan 22, 2002 5.500 5.599 5.300 5.400 43,200 -0.10(-1.82%)
Jan 21, 2002 5.200 5.500 5.000 5.500 37,100 +0.00(+0.00%)
Jan 18, 2002 5.200 5.500 5.000 5.500 37,100 +0.26(+4.98%)
Jan 17, 2002 5.300 5.300 4.960 5.239 80,900 -0.05(-0.96%)
Jan 16, 2002 5.540 5.540 5.150 5.290 52,300 -0.21(-3.82%)
Jan 15, 2002 5.550 5.550 5.200 5.500 78,100 +0.15(+2.80%)
Jan 14, 2002 5.980 5.980 5.250 5.350 58,900 -0.55(-9.32%)
Jan 11, 2002 5.300 6.100 5.300 5.900 103,600 +0.48(+8.86%)
Jan 10, 2002 5.380 5.470 5.150 5.420 77,400 +1.46(+36.87%)
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