Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

16.99 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 5.040 5.170 4.920 4.960 385,838 -0.13(-2.55%)
Oct 28, 2010 5.050 5.220 5.000 5.090 391,610 +0.10(+2.00%)
Oct 27, 2010 5.100 5.250 4.940 4.990 289,616 -0.15(-2.92%)
Oct 25, 2010 5.260 5.280 5.120 5.140 136,831 -0.05(-0.96%)
Oct 22, 2010 5.150 5.270 5.090 5.190 198,945 +0.05(+0.97%)
Oct 21, 2010 5.060 5.220 4.910 5.140 299,567 +0.12(+2.39%)
Oct 20, 2010 4.940 5.080 4.920 5.020 198,530 +0.12(+2.45%)
Oct 19, 2010 5.020 5.140 4.860 4.900 275,964 -0.21(-4.11%)
Oct 18, 2010 5.010 5.120 5.010 5.110 198,632 +0.09(+1.79%)
Oct 15, 2010 5.270 5.330 5.000 5.020 377,185 -0.17(-3.28%)
Oct 14, 2010 5.270 5.340 5.140 5.190 165,004 -0.10(-1.89%)
Oct 13, 2010 5.110 5.350 5.060 5.290 319,896 +0.20(+3.93%)
Oct 12, 2010 5.010 5.110 4.950 5.090 127,869 +0.04(+0.79%)
Oct 11, 2010 5.030 5.080 4.930 5.050 137,337 +0.03(+0.60%)
Oct 08, 2010 4.920 5.050 4.920 5.020 135,717 +0.09(+1.83%)
Oct 07, 2010 4.950 5.000 4.870 4.930 164,615 +0.00(+0.00%)
Oct 06, 2010 5.000 5.010 4.910 4.930 165,177 -0.06(-1.20%)
Oct 05, 2010 4.940 5.010 4.860 4.990 246,270 +0.11(+2.25%)
Oct 04, 2010 4.970 5.010 4.750 4.880 253,423 -0.13(-2.59%)
Oct 01, 2010 5.020 5.050 4.925 5.010 172,699 +0.07(+1.42%)
Sep 30, 2010 5.000 5.090 4.920 4.940 246,782 +0.03(+0.61%)
Sep 29, 2010 5.100 5.100 4.870 4.910 408,819 +0.09(+1.87%)
Sep 28, 2010 4.760 4.840 4.635 4.820 336,806 +0.09(+1.90%)
Sep 27, 2010 4.740 4.910 4.710 4.730 310,980 -0.02(-0.42%)
Sep 24, 2010 4.900 4.970 4.640 4.750 708,980 -0.08(-1.66%)
Sep 23, 2010 5.010 5.020 4.800 4.830 1,074,103 -0.31(-6.03%)
Sep 22, 2010 5.260 5.350 5.100 5.140 192,072 -0.12(-2.28%)
Sep 21, 2010 5.110 5.350 5.090 5.260 332,379 +0.15(+2.94%)
Sep 20, 2010 5.010 5.120 4.980 5.110 515,493 +0.09(+1.79%)
Sep 17, 2010 5.250 5.250 4.990 5.020 565,380 -0.08(-1.57%)
Sep 15, 2010 5.190 5.400 5.080 5.100 541,517 -0.19(-3.59%)
Sep 14, 2010 5.670 5.690 5.230 5.290 714,402 -0.38(-6.70%)
Sep 13, 2010 5.410 5.690 5.400 5.670 527,027 +0.30(+5.59%)
Sep 10, 2010 5.280 5.390 5.260 5.370 183,213 +0.09(+1.70%)
Sep 09, 2010 5.250 5.370 5.210 5.280 249,817 +0.10(+1.93%)
Sep 08, 2010 5.180 5.310 5.150 5.180 223,469 +0.00(+0.00%)
Sep 07, 2010 5.310 5.350 5.140 5.180 326,050 -0.18(-3.36%)
Sep 03, 2010 5.380 5.490 5.240 5.360 475,489 +0.04(+0.75%)
Sep 02, 2010 5.050 5.350 4.990 5.320 535,670 +0.32(+6.40%)
Sep 01, 2010 4.840 5.000 4.740 5.000 331,194 +0.27(+5.71%)
Aug 31, 2010 4.680 4.850 4.630 4.730 228,352 +0.04(+0.75%)
Aug 30, 2010 4.830 4.890 4.650 4.695 270,653 -0.12(-2.59%)
Aug 27, 2010 4.620 4.850 4.550 4.820 320,724 +0.27(+5.93%)
Aug 26, 2010 4.680 4.750 4.540 4.550 304,625 -0.12(-2.57%)
Aug 25, 2010 4.520 4.690 4.430 4.670 526,829 +0.09(+1.97%)
Aug 24, 2010 4.720 4.740 4.530 4.580 281,130 -0.20(-4.18%)
Aug 23, 2010 4.860 4.950 4.750 4.780 237,440 -0.03(-0.62%)
Aug 20, 2010 4.910 5.000 4.780 4.810 315,051 -0.14(-2.83%)
Aug 19, 2010 5.160 5.160 4.850 4.950 487,597 -0.23(-4.44%)
Aug 18, 2010 5.150 5.210 5.060 5.180 187,748 +0.04(+0.78%)
Aug 17, 2010 5.120 5.170 5.010 5.140 290,769 +0.06(+1.18%)
Aug 16, 2010 5.070 5.150 4.980 5.080 429,275 +0.10(+2.01%)
Aug 13, 2010 5.090 5.160 4.930 4.980 494,591 -0.14(-2.73%)
Aug 12, 2010 5.010 5.240 5.010 5.120 323,635 +0.07(+1.39%)
Aug 11, 2010 5.400 5.400 5.010 5.050 616,608 -0.47(-8.51%)
Aug 10, 2010 5.500 5.620 5.340 5.520 367,091 -0.02(-0.36%)
Aug 09, 2010 5.710 5.710 5.520 5.540 327,122 -0.15(-2.64%)
Aug 06, 2010 5.770 5.920 5.500 5.690 369,416 -0.15(-2.57%)
Aug 05, 2010 6.100 6.120 5.800 5.840 395,525 -0.34(-5.50%)
Aug 04, 2010 6.100 6.240 6.050 6.180 223,414 +0.13(+2.15%)
Aug 03, 2010 5.990 6.100 5.900 6.050 217,721 +0.06(+1.00%)
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