Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

14.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 6.700 6.750 6.530 6.600 112,300 -0.06(-0.90%)
Nov 29, 2004 6.670 6.740 6.350 6.660 79,800 +0.17(+2.62%)
Nov 26, 2004 6.550 6.550 6.400 6.490 11,000 -0.05(-0.76%)
Nov 24, 2004 6.590 6.590 6.400 6.540 22,200 -0.02(-0.30%)
Nov 23, 2004 6.320 6.560 6.130 6.560 117,000 +0.31(+4.96%)
Nov 22, 2004 6.120 6.300 6.110 6.250 64,100 +0.01(+0.16%)
Nov 19, 2004 6.160 6.400 6.160 6.240 18,900 -0.17(-2.65%)
Nov 18, 2004 6.570 6.600 6.270 6.410 44,900 -0.11(-1.69%)
Nov 17, 2004 6.150 6.600 6.150 6.520 91,900 +0.25(+3.99%)
Nov 16, 2004 6.420 6.500 6.170 6.270 35,600 -0.23(-3.54%)
Nov 15, 2004 6.210 6.600 6.210 6.500 70,200 +0.23(+3.67%)
Nov 12, 2004 6.580 6.630 6.250 6.270 57,700 -0.31(-4.71%)
Nov 11, 2004 6.900 6.900 6.040 6.580 112,900 -0.16(-2.37%)
Nov 10, 2004 6.900 6.940 6.570 6.740 107,600 +0.10(+1.51%)
Nov 09, 2004 6.620 6.890 6.620 6.640 159,300 +0.02(+0.30%)
Nov 08, 2004 6.620 6.770 6.550 6.620 137,200 +0.11(+1.69%)
Nov 05, 2004 6.210 6.600 5.990 6.510 325,900 +0.55(+9.23%)
Nov 04, 2004 6.060 6.060 5.860 5.960 63,500 +0.03(+0.51%)
Nov 03, 2004 5.350 6.000 5.350 5.930 187,100 +0.47(+8.61%)
Nov 02, 2004 5.480 5.490 5.210 5.460 175,700 +0.23(+4.40%)
Nov 01, 2004 5.300 5.300 5.200 5.230 39,100 -0.04(-0.85%)
Oct 29, 2004 5.165 5.275 5.070 5.275 37,200 +0.04(+0.67%)
Oct 28, 2004 5.190 5.240 4.960 5.240 75,200 +0.09(+1.75%)
Oct 27, 2004 4.990 5.200 4.990 5.150 43,200 +0.15(+3.00%)
Oct 26, 2004 5.019 5.100 4.980 5.000 119,400 -0.09(-1.77%)
Oct 25, 2004 5.080 5.150 4.980 5.090 78,100 +0.00(+0.00%)
Oct 22, 2004 5.080 5.260 5.010 5.090 66,700 -0.08(-1.55%)
Oct 21, 2004 5.300 5.340 5.160 5.170 72,600 -0.13(-2.45%)
Oct 20, 2004 4.950 5.300 4.720 5.300 61,200 +0.31(+6.21%)
Oct 19, 2004 5.280 5.280 4.970 4.990 42,000 -0.13(-2.54%)
Oct 18, 2004 4.750 5.120 4.700 5.120 101,100 +0.23(+4.70%)
Oct 15, 2004 4.680 5.000 4.680 4.890 90,200 +0.17(+3.60%)
Oct 14, 2004 4.875 4.875 4.630 4.720 35,700 -0.08(-1.67%)
Oct 13, 2004 5.130 5.200 4.750 4.800 96,000 -0.34(-6.61%)
Oct 12, 2004 5.320 5.340 5.040 5.140 48,700 -0.07(-1.34%)
Oct 11, 2004 5.140 5.270 5.140 5.210 22,500 +0.13(+2.56%)
Oct 08, 2004 5.130 5.290 5.010 5.080 40,600 -0.11(-2.12%)
Oct 07, 2004 5.250 5.280 5.010 5.190 60,800 -0.02(-0.38%)
Oct 06, 2004 5.180 5.300 4.960 5.210 62,300 +0.16(+3.17%)
Oct 05, 2004 4.930 5.190 4.930 5.050 45,900 -0.01(-0.20%)
Oct 04, 2004 5.215 5.280 4.840 5.060 82,700 -0.14(-2.69%)
Oct 01, 2004 4.940 5.220 4.940 5.200 61,700 +0.10(+1.96%)
Sep 30, 2004 5.190 5.190 4.930 5.100 56,800 +0.02(+0.39%)
Sep 29, 2004 4.880 5.130 4.860 5.080 28,100 +0.08(+1.60%)
Sep 28, 2004 5.045 5.080 4.850 5.000 84,100 -0.02(-0.40%)
Sep 27, 2004 5.150 5.230 5.000 5.020 109,400 -0.07(-1.38%)
Sep 24, 2004 5.200 5.200 5.030 5.090 56,700 -0.02(-0.39%)
Sep 23, 2004 5.240 5.240 5.000 5.110 66,800 -0.04(-0.78%)
Sep 22, 2004 5.400 5.400 5.000 5.150 88,000 -0.27(-4.98%)
Sep 21, 2004 5.315 5.480 5.280 5.420 50,900 +0.09(+1.69%)
Sep 20, 2004 5.230 5.470 5.230 5.330 44,500 -0.08(-1.48%)
Sep 17, 2004 5.340 5.570 5.030 5.410 113,300 +0.12(+2.27%)
Sep 16, 2004 5.360 5.360 5.070 5.290 58,400 +0.14(+2.72%)
Sep 15, 2004 5.430 5.440 5.100 5.150 98,200 -0.26(-4.81%)
Sep 14, 2004 5.190 5.420 5.050 5.410 105,200 +0.27(+5.25%)
Sep 13, 2004 5.360 5.520 5.050 5.140 125,300 -0.23(-4.28%)
Sep 10, 2004 5.750 5.750 5.360 5.370 84,600 -0.26(-4.62%)
Sep 09, 2004 5.990 5.990 5.450 5.630 66,100 -0.07(-1.23%)
Sep 08, 2004 5.900 5.950 5.700 5.700 34,100 -0.22(-3.72%)
Sep 07, 2004 6.100 6.220 5.800 5.920 45,200 +0.02(+0.34%)
Sep 03, 2004 6.100 6.280 5.830 5.900 28,300 -0.04(-0.67%)
Sep 02, 2004 5.800 6.130 5.800 5.940 48,100 +0.07(+1.19%)
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