Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

16.26 USD -0.50 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 10.02 10.33 10.00 10.22 377,346 +0.19(+1.89%)
Aug 30, 2006 10.00 10.12 9.750 10.03 370,586 +0.14(+1.42%)
Aug 29, 2006 9.960 10.03 9.720 9.890 357,067 -0.01(-0.10%)
Aug 28, 2006 9.590 9.960 9.520 9.900 616,349 +0.55(+5.88%)
Aug 25, 2006 9.290 9.440 9.200 9.350 131,437 +0.02(+0.21%)
Aug 24, 2006 9.480 9.650 9.300 9.330 169,589 -0.17(-1.79%)
Aug 23, 2006 9.500 9.740 9.400 9.500 277,590 +0.05(+0.53%)
Aug 22, 2006 9.290 9.700 9.090 9.450 722,684 +0.12(+1.29%)
Aug 21, 2006 9.160 9.390 9.160 9.330 232,409 +0.15(+1.63%)
Aug 18, 2006 8.930 9.380 8.750 9.180 287,419 +0.22(+2.46%)
Aug 17, 2006 8.860 9.060 8.850 8.960 222,401 +0.11(+1.24%)
Aug 16, 2006 8.550 9.080 8.550 8.850 280,380 +0.24(+2.79%)
Aug 15, 2006 8.370 8.760 8.200 8.610 487,023 +0.12(+1.41%)
Aug 14, 2006 8.980 9.570 8.470 8.490 1,052,381 -0.42(-4.71%)
Aug 11, 2006 8.900 9.160 8.850 8.910 307,573 +0.01(+0.11%)
Aug 10, 2006 9.060 9.320 8.820 8.900 497,345 -0.06(-0.67%)
Aug 09, 2006 10.50 10.54 8.860 8.960 1,524,805 -1.79(-16.65%)
Aug 08, 2006 11.10 11.12 10.71 10.75 274,413 -0.37(-3.33%)
Aug 07, 2006 11.18 11.52 10.96 11.12 380,928 +0.06(+0.54%)
Aug 04, 2006 11.31 11.49 10.86 11.06 311,500 -0.13(-1.16%)
Aug 03, 2006 11.00 11.38 10.85 11.19 264,375 +0.09(+0.81%)
Aug 02, 2006 10.90 11.27 10.83 11.10 239,890 +0.26(+2.40%)
Aug 01, 2006 11.27 11.35 10.70 10.84 313,841 -0.56(-4.91%)
Jul 31, 2006 10.83 11.43 10.76 11.40 367,839 +0.57(+5.26%)
Jul 28, 2006 10.50 10.96 10.50 10.83 448,745 +0.39(+3.74%)
Jul 27, 2006 11.49 11.53 10.37 10.44 1,139,537 -1.18(-10.12%)
Jul 26, 2006 12.06 12.19 11.59 11.62 409,422 -0.57(-4.71%)
Jul 25, 2006 11.84 12.34 11.81 12.19 246,959 +0.20(+1.67%)
Jul 24, 2006 11.86 12.00 11.65 11.99 309,566 +0.12(+1.01%)
Jul 21, 2006 12.25 12.38 11.85 11.87 331,676 -0.46(-3.73%)
Jul 20, 2006 12.60 12.70 12.18 12.33 277,552 -0.23(-1.83%)
Jul 19, 2006 12.27 12.71 12.27 12.56 265,546 +0.25(+2.03%)
Jul 18, 2006 12.35 12.57 11.98 12.31 264,503 -0.02(-0.16%)
Jul 17, 2006 12.50 12.80 12.20 12.33 221,852 -0.22(-1.75%)
Jul 14, 2006 13.00 13.13 12.55 12.55 336,163 -0.48(-3.68%)
Jul 13, 2006 13.60 13.70 13.01 13.03 293,521 -0.64(-4.68%)
Jul 12, 2006 13.54 14.33 13.31 13.67 402,284 +0.07(+0.51%)
Jul 11, 2006 13.91 14.19 13.50 13.60 394,966 -0.36(-2.58%)
Jul 10, 2006 14.33 14.69 13.90 13.96 288,663 -0.27(-1.90%)
Jul 07, 2006 14.50 14.69 14.20 14.23 212,994 -0.19(-1.32%)
Jul 06, 2006 14.64 14.94 14.41 14.42 222,466 -0.19(-1.30%)
Jul 05, 2006 14.58 14.94 14.41 14.61 477,777 -0.12(-0.81%)
Jul 03, 2006 14.41 14.83 14.33 14.73 199,358 +0.40(+2.79%)
Jun 30, 2006 14.50 14.84 14.03 14.33 3,006,943 -0.05(-0.35%)
Jun 29, 2006 13.90 14.50 13.90 14.38 405,900 +0.57(+4.13%)
Jun 28, 2006 13.59 13.98 13.46 13.81 337,649 +0.33(+2.45%)
Jun 27, 2006 14.03 14.20 13.27 13.48 379,876 -0.51(-3.68%)
Jun 26, 2006 14.07 14.21 13.89 13.99 404,800 -0.08(-0.53%)
Jun 23, 2006 13.40 14.28 13.10 14.07 554,616 +0.63(+4.69%)
Jun 22, 2006 13.53 13.67 13.07 13.44 331,002 +0.04(+0.30%)
Jun 21, 2006 13.13 13.57 12.86 13.40 352,666 +0.33(+2.52%)
Jun 20, 2006 12.75 13.09 12.40 13.07 496,251 +0.42(+3.32%)
Jun 19, 2006 12.65 13.10 12.50 12.65 475,311 +0.15(+1.20%)
Jun 16, 2006 12.83 12.89 12.46 12.50 341,339 -0.31(-2.42%)
Jun 15, 2006 12.06 12.85 12.06 12.81 507,275 +0.64(+5.26%)
Jun 14, 2006 11.79 12.25 11.65 12.17 688,566 +0.71(+6.20%)
Jun 13, 2006 11.70 11.95 11.02 11.46 606,843 -0.30(-2.55%)
Jun 12, 2006 12.22 12.38 11.70 11.76 258,126 -0.38(-3.13%)
Jun 09, 2006 12.00 12.50 12.00 12.14 339,764 +0.16(+1.34%)
Jun 08, 2006 12.86 12.86 11.41 11.98 841,632 -0.84(-6.55%)
Jun 07, 2006 12.90 13.22 12.70 12.82 291,515 -0.02(-0.16%)
Jun 06, 2006 12.72 13.09 12.68 12.84 296,483 +0.09(+0.71%)
Jun 05, 2006 13.48 13.56 12.71 12.75 411,163 -0.62(-4.64%)
Jun 02, 2006 13.34 13.59 13.08 13.37 552,084 +0.24(+1.83%)
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