Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

12.15 USD +0.97 (+8.69%)
Official Closing Price Updated: 4:18 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.350 3.390 3.150 3.290 159,200 -0.09(-2.66%)
May 29, 2003 3.760 3.800 3.300 3.380 294,300 -0.31(-8.40%)
May 28, 2003 3.350 3.750 3.300 3.690 934,500 +0.82(+28.44%)
May 27, 2003 2.900 3.000 2.650 2.873 77,700 -0.03(-0.93%)
May 23, 2003 2.920 3.000 2.820 2.900 64,400 +0.00(+0.00%)
May 22, 2003 2.690 3.000 2.600 2.900 127,600 +0.27(+10.27%)
May 21, 2003 2.730 2.740 2.350 2.630 90,000 +0.07(+2.73%)
May 20, 2003 2.500 2.740 2.490 2.560 44,600 +0.01(+0.39%)
May 19, 2003 2.740 2.960 2.160 2.550 115,600 -0.19(-6.93%)
May 16, 2003 2.740 3.090 2.700 2.740 181,400 -0.01(-0.36%)
May 15, 2003 2.730 2.750 2.530 2.750 61,000 +0.15(+5.77%)
May 14, 2003 2.340 2.700 2.300 2.600 200,600 +0.30(+13.04%)
May 13, 2003 2.100 2.300 2.090 2.300 72,700 +0.21(+10.05%)
May 12, 2003 2.070 2.170 2.030 2.090 47,800 +0.12(+6.09%)
May 09, 2003 2.000 2.170 1.970 1.970 60,900 -0.01(-0.51%)
May 08, 2003 2.120 2.120 1.930 1.980 26,900 -0.02(-1.00%)
May 07, 2003 1.780 2.140 1.780 2.000 85,600 +0.18(+9.89%)
May 06, 2003 1.830 1.850 1.750 1.820 36,700 +0.16(+9.64%)
May 05, 2003 1.700 1.930 1.650 1.660 101,900 +0.06(+3.75%)
May 02, 2003 1.650 1.650 1.600 1.600 22,200 +0.00(+0.00%)
May 01, 2003 1.650 1.650 1.590 1.600 25,900 +0.00(+0.00%)
Apr 30, 2003 1.650 1.650 1.520 1.600 109,900 +0.01(+0.63%)
Apr 29, 2003 1.580 1.800 1.570 1.590 115,800 +0.01(+0.63%)
Apr 28, 2003 1.950 1.950 1.580 1.580 33,500 -0.33(-17.28%)
Apr 25, 2003 2.000 2.160 1.620 1.910 174,700 +0.21(+12.35%)
Apr 24, 2003 1.460 1.750 1.450 1.700 277,900 +0.24(+16.44%)
Apr 23, 2003 1.320 1.460 1.320 1.460 20,000 +0.10(+7.35%)
Apr 22, 2003 1.350 1.470 1.230 1.360 79,300 -0.02(-1.45%)
Apr 21, 2003 1.400 1.460 1.350 1.380 50,100 +0.01(+0.73%)
Apr 17, 2003 1.310 1.370 1.270 1.370 21,300 +0.08(+6.20%)
Apr 16, 2003 1.290 1.300 1.290 1.290 2,900 +0.01(+0.78%)
Apr 15, 2003 1.260 1.350 1.260 1.280 7,000 +0.02(+1.59%)
Apr 14, 2003 1.370 1.370 1.250 1.260 12,200 -0.05(-4.11%)
Apr 11, 2003 1.320 1.327 1.270 1.314 2,400 -0.08(-5.47%)
Apr 10, 2003 1.400 1.400 1.300 1.390 9,900 -0.03(-2.11%)
Apr 09, 2003 1.490 1.540 1.320 1.420 9,100 -0.04(-2.74%)
Apr 08, 2003 1.490 1.590 1.460 1.460 16,700 +0.00(+0.00%)
Apr 07, 2003 1.560 1.620 1.460 1.460 37,100 -0.02(-1.35%)
Apr 04, 2003 1.450 1.550 1.400 1.480 8,400 +0.02(+1.37%)
Apr 03, 2003 1.560 1.630 1.460 1.460 13,300 -0.08(-5.19%)
Apr 02, 2003 1.490 1.560 1.490 1.540 13,600 +0.04(+2.67%)
Apr 01, 2003 1.510 1.550 1.500 1.500 9,800 -0.02(-1.32%)
Mar 31, 2003 1.510 1.550 1.500 1.520 7,000 -0.01(-0.72%)
Mar 28, 2003 1.500 1.600 1.500 1.531 7,200 +0.02(+1.06%)
Mar 27, 2003 1.590 1.630 1.500 1.515 14,000 -0.03(-1.62%)
Mar 26, 2003 1.440 1.630 1.440 1.540 26,000 +0.00(+0.00%)
Mar 25, 2003 1.600 1.600 1.360 1.540 8,800 +0.00(+0.00%)
Mar 24, 2003 1.670 1.670 1.430 1.540 23,618 -0.10(-6.10%)
Mar 21, 2003 1.410 1.670 1.410 1.640 6,090,000 +0.22(+15.49%)
Mar 20, 2003 1.580 1.600 1.420 1.420 19,100 -0.22(-13.41%)
Mar 19, 2003 1.670 1.670 1.500 1.640 12,700 +0.04(+2.50%)
Mar 18, 2003 1.800 1.800 1.560 1.600 130,827 +0.03(+1.91%)
Mar 17, 2003 1.440 1.570 1.300 1.570 37,680 +0.07(+4.67%)
Mar 14, 2003 1.350 1.600 1.350 1.500 63,450 +0.21(+16.19%)
Mar 13, 2003 1.370 2.000 1.290 1.291 66,400 -0.01(-0.69%)
Mar 12, 2003 0.9700 1.300 0.9500 1.300 77,471 +0.17(+15.04%)
Mar 11, 2003 1.060 1.130 1.050 1.130 48,300 +0.08(+7.62%)
Mar 10, 2003 1.100 1.110 1.030 1.050 12,500 -0.08(-7.08%)
Mar 07, 2003 1.050 1.130 1.020 1.130 8,200 +0.11(+10.78%)
Mar 06, 2003 1.030 1.070 1.020 1.020 7,300 -0.01(-0.97%)
Mar 05, 2003 1.040 1.040 1.010 1.030 25,900 -0.02(-1.90%)
Mar 04, 2003 1.030 1.050 1.030 1.050 5,500 +0.02(+1.94%)
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