Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.38 USD -0.08 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2002 5.250 5.339 5.111 5.339 20,200 +0.09(+1.70%)
Jan 31, 2002 5.240 5.250 5.130 5.250 19,500 +0.05(+0.96%)
Jan 30, 2002 5.550 5.550 5.000 5.200 55,800 -0.35(-6.31%)
Jan 29, 2002 5.440 5.650 5.150 5.550 33,900 +0.15(+2.78%)
Jan 28, 2002 5.170 5.470 5.060 5.400 38,400 +0.20(+3.85%)
Jan 25, 2002 5.480 5.490 5.090 5.200 15,200 +0.00(+0.00%)
Jan 24, 2002 5.060 5.400 5.000 5.200 30,000 -0.03(-0.57%)
Jan 23, 2002 5.200 5.350 5.100 5.230 27,000 -0.17(-3.15%)
Jan 22, 2002 5.500 5.599 5.300 5.400 43,200 -0.10(-1.82%)
Jan 21, 2002 5.200 5.500 5.000 5.500 37,100 +0.00(+0.00%)
Jan 18, 2002 5.200 5.500 5.000 5.500 37,100 +0.26(+4.98%)
Jan 17, 2002 5.300 5.300 4.960 5.239 80,900 -0.05(-0.96%)
Jan 16, 2002 5.540 5.540 5.150 5.290 52,300 -0.21(-3.82%)
Jan 15, 2002 5.550 5.550 5.200 5.500 78,100 +0.15(+2.80%)
Jan 14, 2002 5.980 5.980 5.250 5.350 58,900 -0.55(-9.32%)
Jan 11, 2002 5.300 6.100 5.300 5.900 103,600 +0.48(+8.86%)
Jan 10, 2002 5.380 5.470 5.150 5.420 77,400 +1.46(+36.87%)
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