Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

16.76 USD -0.49 (-2.84%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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