Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

16.65 USD -0.07 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

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