Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.000 6.110 5.850 6.100 119,019 +0.15(+2.52%)
Jan 28, 2005 5.910 5.950 5.690 5.950 95,973 +0.10(+1.71%)
Jan 27, 2005 5.650 6.000 5.650 5.850 48,406 +0.03(+0.52%)
Jan 26, 2005 5.790 5.900 5.610 5.820 99,660 -0.04(-0.68%)
Jan 25, 2005 6.010 6.030 5.710 5.860 33,393 +0.00(+0.00%)
Jan 24, 2005 6.070 6.070 5.700 5.860 101,169 -0.11(-1.84%)
Jan 21, 2005 6.070 6.070 5.930 5.970 41,181 -0.05(-0.83%)
Jan 20, 2005 6.040 6.080 5.950 6.020 46,534 +0.00(+0.00%)
Jan 19, 2005 6.100 6.140 6.000 6.020 26,625 -0.07(-1.15%)
Jan 18, 2005 6.050 6.090 5.880 6.090 39,766 +0.04(+0.66%)
Jan 14, 2005 6.100 6.100 5.870 6.050 79,604 +0.05(+0.83%)
Jan 13, 2005 6.080 6.100 5.960 6.000 80,356 -0.09(-1.48%)
Jan 12, 2005 5.950 6.090 5.820 6.090 38,537 +0.12(+2.01%)
Jan 11, 2005 5.900 6.030 5.880 5.970 102,944 -0.02(-0.33%)
Jan 10, 2005 6.000 6.000 5.820 5.990 157,969 +0.04(+0.67%)
Jan 07, 2005 5.970 6.000 5.740 5.950 98,708 +0.15(+2.59%)
Jan 06, 2005 5.540 5.820 5.520 5.800 42,986 +0.09(+1.58%)
Jan 05, 2005 5.810 5.920 5.690 5.710 47,000 -0.16(-2.73%)
Jan 04, 2005 5.980 6.050 5.750 5.870 83,981 +0.06(+1.03%)
Jan 03, 2005 5.990 6.050 5.740 5.810 103,733 +0.03(+0.52%)
Dec 31, 2004 5.860 6.050 5.700 5.780 327,800 -0.06(-1.03%)
Dec 30, 2004 5.890 5.960 5.770 5.840 101,900 -0.01(-0.17%)
Dec 29, 2004 5.820 5.940 5.750 5.850 38,700 -0.04(-0.68%)
Dec 28, 2004 5.850 5.930 5.700 5.890 85,700 +0.07(+1.20%)
Dec 27, 2004 6.000 6.000 5.700 5.820 54,200 -0.04(-0.68%)
Dec 23, 2004 5.970 5.970 5.780 5.860 107,700 +0.04(+0.69%)
Dec 22, 2004 5.500 5.970 5.500 5.820 163,400 +0.28(+5.05%)
Dec 21, 2004 5.220 5.550 5.220 5.540 49,400 +0.18(+3.36%)
Dec 20, 2004 5.490 5.570 5.270 5.360 62,100 -0.13(-2.37%)
Dec 17, 2004 5.600 5.650 5.410 5.490 91,300 -0.05(-0.90%)
Dec 16, 2004 5.320 5.650 5.320 5.540 74,500 +0.12(+2.21%)
Dec 15, 2004 5.490 5.650 5.400 5.420 130,300 -0.24(-4.24%)
Dec 14, 2004 5.900 5.900 5.600 5.660 69,700 -0.20(-3.41%)
Dec 13, 2004 5.960 5.960 5.580 5.860 78,300 +0.03(+0.51%)
Dec 10, 2004 5.800 5.950 5.760 5.830 91,400 +0.03(+0.52%)
Dec 09, 2004 5.910 6.040 5.671 5.800 135,500 -0.12(-2.03%)
Dec 08, 2004 6.030 6.200 5.650 5.920 116,400 -0.02(-0.34%)
Dec 07, 2004 6.150 6.530 5.940 5.940 199,100 -0.26(-4.19%)
Dec 06, 2004 5.950 6.860 5.860 6.200 231,600 -0.06(-0.96%)
Dec 03, 2004 6.500 6.530 5.940 6.260 287,000 -0.22(-3.40%)
Dec 02, 2004 6.750 6.800 6.270 6.480 148,400 -0.21(-3.14%)
Dec 01, 2004 6.750 6.750 6.490 6.690 106,100 +0.09(+1.36%)
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%)
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