Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

16.18 USD -0.58 (-3.46%)
Streaming Delayed Price Updated: 3:24 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 3.400 3.410 3.350 3.370 61,622 -0.05(-1.46%)
Aug 28, 2008 3.330 3.450 3.270 3.420 59,746 +0.14(+4.27%)
Aug 27, 2008 3.330 3.350 3.200 3.280 52,096 -0.01(-0.31%)
Aug 26, 2008 3.380 3.440 3.290 3.290 73,131 -0.09(-2.66%)
Aug 25, 2008 3.380 3.390 3.210 3.380 29,439 +0.03(+0.90%)
Aug 22, 2008 3.320 3.390 3.260 3.350 74,529 +0.08(+2.45%)
Aug 21, 2008 3.300 3.320 3.160 3.270 107,584 -0.04(-1.21%)
Aug 20, 2008 3.220 3.310 3.220 3.310 43,914 +0.04(+1.22%)
Aug 19, 2008 3.310 3.310 3.180 3.270 57,262 +0.02(+0.62%)
Aug 18, 2008 3.150 3.250 3.120 3.250 69,051 +0.16(+5.18%)
Aug 15, 2008 3.120 3.200 3.040 3.090 69,400 -0.06(-1.90%)
Aug 14, 2008 3.000 3.250 2.990 3.150 141,359 +0.07(+2.17%)
Aug 13, 2008 3.110 3.140 3.000 3.083 57,734 -0.06(-1.82%)
Aug 12, 2008 3.040 3.140 3.030 3.140 97,534 +0.12(+3.97%)
Aug 11, 2008 2.680 3.100 2.680 3.020 170,815 +0.30(+11.03%)
Aug 08, 2008 2.530 2.770 2.530 2.720 212,836 +0.24(+9.68%)
Aug 07, 2008 3.100 3.100 2.400 2.480 317,066 -0.66(-21.02%)
Aug 06, 2008 3.070 3.160 2.937 3.140 135,117 +0.03(+0.96%)
Aug 05, 2008 3.220 3.300 3.070 3.110 102,087 -0.03(-0.96%)
Aug 04, 2008 3.280 3.280 3.100 3.140 51,447 -0.16(-4.85%)
Aug 01, 2008 3.370 3.390 3.230 3.300 117,987 -0.02(-0.60%)
Jul 31, 2008 3.360 3.380 3.250 3.320 136,921 +0.12(+3.75%)
Jul 30, 2008 3.170 3.330 3.120 3.200 106,964 +0.10(+3.23%)
Jul 29, 2008 3.100 3.460 3.060 3.100 316,475 -0.05(-1.59%)
Jul 28, 2008 2.830 3.240 2.680 3.150 685,899 +0.53(+20.23%)
Jul 25, 2008 2.630 2.700 2.610 2.620 25,648 -0.04(-1.50%)
Jul 24, 2008 2.750 2.772 2.640 2.660 42,653 -0.09(-3.27%)
Jul 23, 2008 2.710 2.760 2.680 2.750 50,915 +0.06(+2.27%)
Jul 22, 2008 2.750 2.790 2.650 2.689 28,809 -0.05(-1.86%)
Jul 21, 2008 2.690 2.810 2.690 2.740 65,102 +0.11(+4.18%)
Jul 18, 2008 2.690 2.800 2.620 2.630 72,789 -0.12(-4.36%)
Jul 17, 2008 2.700 2.770 2.630 2.750 118,746 +0.08(+3.00%)
Jul 16, 2008 2.690 2.720 2.580 2.670 104,190 +0.05(+1.91%)
Jul 15, 2008 2.690 2.690 2.600 2.620 47,642 +0.00(+0.00%)
Jul 14, 2008 2.680 2.740 2.550 2.620 53,178 -0.07(-2.60%)
Jul 11, 2008 2.650 2.750 2.570 2.690 130,854 +0.00(+0.00%)
Jul 10, 2008 2.740 2.790 2.650 2.690 73,942 +0.01(+0.37%)
Jul 09, 2008 2.700 2.830 2.660 2.680 80,930 -0.02(-0.74%)
Jul 08, 2008 2.560 2.750 2.560 2.700 73,291 +0.11(+4.25%)
Jul 07, 2008 2.750 2.750 2.580 2.590 80,620 -0.13(-4.78%)
Jul 04, 2008 2.740 2.740 2.680 2.720 26,922 +0.00(+0.00%)
Jul 03, 2008 2.740 2.740 2.680 2.720 26,922 -0.02(-0.73%)
Jul 02, 2008 2.680 2.850 2.610 2.740 80,900 +0.16(+6.20%)
Jul 01, 2008 2.750 2.810 2.580 2.580 102,884 -0.22(-7.86%)
Jun 30, 2008 2.790 2.830 2.760 2.800 56,547 +0.04(+1.45%)
Jun 27, 2008 2.770 2.800 2.750 2.760 96,830 -0.03(-1.08%)
Jun 26, 2008 2.800 2.800 2.740 2.790 42,965 +0.02(+0.72%)
Jun 25, 2008 2.780 2.950 2.750 2.770 60,211 -0.04(-1.42%)
Jun 24, 2008 2.940 2.940 2.730 2.810 68,801 -0.10(-3.44%)
Jun 23, 2008 2.790 3.000 2.730 2.910 108,000 +0.10(+3.56%)
Jun 20, 2008 2.880 2.880 2.700 2.810 91,138 -0.11(-3.77%)
Jun 19, 2008 2.670 2.940 2.670 2.920 62,811 +0.26(+9.78%)
Jun 18, 2008 2.910 2.910 2.660 2.660 98,508 -0.19(-6.67%)
Jun 17, 2008 2.970 2.970 2.850 2.850 41,851 -0.09(-3.06%)
Jun 16, 2008 2.798 2.960 2.780 2.940 55,096 +0.07(+2.44%)
Jun 13, 2008 2.920 2.940 2.850 2.870 19,607 -0.04(-1.37%)
Jun 12, 2008 2.810 2.930 2.810 2.910 117,273 +0.09(+3.19%)
Jun 11, 2008 2.600 2.860 2.600 2.820 136,392 +0.19(+7.22%)
Jun 10, 2008 2.640 2.750 2.580 2.630 117,513 -0.11(-4.01%)
Jun 09, 2008 2.810 2.920 2.700 2.740 161,862 -0.09(-3.18%)
Jun 06, 2008 2.870 2.880 2.780 2.830 72,659 -0.08(-2.75%)
Jun 05, 2008 2.860 3.030 2.842 2.910 118,613 +0.03(+1.04%)
Jun 04, 2008 2.890 2.962 2.810 2.880 231,169 -0.05(-1.71%)
Jun 03, 2008 2.890 3.090 2.810 2.930 237,867 +0.02(+0.69%)
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