Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

16.28 USD -0.43 (-2.57%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 0.8300 0.9900 0.7800 0.8700 126,200 +0.04(+4.82%)
Jun 27, 2002 0.8000 0.8300 0.7200 0.8300 79,500 +0.03(+3.75%)
Jun 26, 2002 0.8500 0.8600 0.6000 0.8000 532,200 -0.11(-12.09%)
Jun 25, 2002 2.110 2.110 0.8300 0.9100 788,400 -1.76(-65.92%)
Jun 20, 2002 2.820 3.050 2.670 2.670 23,400 -0.23(-7.93%)
Jun 19, 2002 2.910 3.140 2.900 2.900 11,000 +0.08(+2.84%)
Jun 18, 2002 2.979 2.990 2.810 2.820 5,900 +0.02(+0.71%)
Jun 17, 2002 2.800 2.980 2.800 2.800 8,700 +0.00(+0.00%)
Jun 14, 2002 2.800 2.980 2.800 2.800 7,600 -0.13(-4.44%)
Jun 12, 2002 2.880 2.940 2.880 2.930 9,500 +0.00(+0.00%)
Jun 11, 2002 3.050 3.050 2.930 2.930 4,500 -0.10(-3.30%)
Jun 10, 2002 3.010 3.050 2.880 3.030 15,100 +0.03(+1.00%)
Jun 07, 2002 3.100 3.100 2.800 3.000 28,800 -0.05(-1.64%)
Jun 06, 2002 3.000 3.190 2.950 3.050 6,300 +0.13(+4.45%)
Jun 05, 2002 3.000 3.000 2.900 2.920 5,500 -0.09(-2.99%)
May 31, 2002 3.090 3.090 2.980 3.010 37,800 -0.44(-12.75%)
May 28, 2002 3.350 3.450 3.350 3.450 5,100 +0.00(+0.00%)
May 27, 2002 3.300 3.450 3.300 3.450 5,800 +0.00(+0.00%)
May 24, 2002 3.300 3.450 3.300 3.450 5,800 +0.15(+4.55%)
May 23, 2002 3.550 3.550 3.300 3.300 6,800 +0.00(+0.00%)
May 22, 2002 3.500 3.500 3.300 3.300 5,000 -0.25(-7.04%)
May 21, 2002 3.400 3.550 3.310 3.550 7,400 -0.10(-2.74%)
May 20, 2002 3.370 3.650 3.300 3.650 3,600 +0.28(+8.31%)
May 17, 2002 3.500 3.500 3.370 3.370 13,300 -0.05(-1.46%)
May 16, 2002 3.690 3.690 3.350 3.420 8,500 +0.04(+1.18%)
May 15, 2002 3.440 3.750 3.380 3.380 17,800 -0.02(-0.59%)
May 14, 2002 3.490 3.600 3.100 3.400 21,000 -0.04(-1.16%)
May 13, 2002 3.440 3.500 3.400 3.440 9,400 -0.06(-1.71%)
May 10, 2002 3.640 3.690 3.460 3.500 4,700 -0.01(-0.28%)
May 09, 2002 3.830 3.850 3.500 3.510 5,600 +0.01(+0.29%)
May 08, 2002 3.720 3.820 3.500 3.500 8,900 -0.25(-6.67%)
May 07, 2002 3.759 3.780 3.600 3.750 4,800 +0.05(+1.35%)
May 06, 2002 3.660 3.750 3.510 3.700 30,200 +0.04(+0.95%)
May 03, 2002 3.810 3.849 3.610 3.665 11,800 -0.17(-4.31%)
May 02, 2002 3.700 3.850 3.700 3.830 34,200 +0.06(+1.59%)
May 01, 2002 4.000 4.000 3.700 3.770 23,000 -0.22(-5.51%)
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%)
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