Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

14.33 USD -0.71 (-4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.490 6.850 6.490 6.850 172,200 +0.29(+4.42%)
Dec 30, 2003 6.310 6.640 6.260 6.560 76,801 +0.18(+2.82%)
Dec 29, 2003 6.470 6.500 6.150 6.380 75,398 -0.01(-0.16%)
Dec 26, 2003 6.600 6.630 6.020 6.390 190,026 -0.10(-1.54%)
Dec 24, 2003 6.720 6.740 6.200 6.490 234,905 -0.16(-2.41%)
Dec 23, 2003 6.310 6.800 6.310 6.650 170,110 +0.42(+6.74%)
Dec 22, 2003 6.280 6.300 6.200 6.230 155,160 -0.02(-0.32%)
Dec 19, 2003 6.400 6.440 6.220 6.250 57,208 -0.18(-2.78%)
Dec 18, 2003 6.420 6.520 6.250 6.429 102,440 -0.02(-0.33%)
Dec 17, 2003 6.400 6.650 6.100 6.450 180,803 +0.01(+0.16%)
Dec 16, 2003 6.780 6.885 6.000 6.440 388,686 -0.22(-3.30%)
Dec 15, 2003 7.170 7.170 6.510 6.660 219,484 -0.33(-4.72%)
Dec 12, 2003 6.720 7.080 6.720 6.990 108,249 +0.04(+0.58%)
Dec 11, 2003 7.130 7.250 6.600 6.950 229,500 -0.23(-3.20%)
Dec 10, 2003 7.110 7.500 6.560 7.180 475,780 -0.09(-1.24%)
Dec 09, 2003 7.550 7.640 7.100 7.270 319,762 -0.27(-3.58%)
Dec 08, 2003 8.550 8.680 7.100 7.540 1,594,000 -0.86(-10.24%)
Dec 05, 2003 8.410 8.670 8.300 8.400 136,653 -0.01(-0.12%)
Dec 04, 2003 8.720 9.100 8.390 8.410 782,784 +0.00(+0.00%)
Dec 03, 2003 8.600 8.600 8.360 8.410 175,270 -0.06(-0.71%)
Dec 02, 2003 8.500 8.750 8.290 8.470 118,797 -0.03(-0.35%)
Dec 01, 2003 8.190 8.710 8.190 8.500 103,645 +0.31(+3.79%)
Nov 28, 2003 8.220 8.260 8.150 8.190 36,108 -0.05(-0.61%)
Nov 26, 2003 8.190 8.340 8.060 8.240 43,141 +0.14(+1.73%)
Nov 25, 2003 8.320 8.490 8.100 8.100 90,255 -0.18(-2.17%)
Nov 24, 2003 8.200 8.500 8.140 8.280 84,712 +0.23(+2.86%)
Nov 21, 2003 8.120 8.320 8.060 8.050 33,295 -0.07(-0.86%)
Nov 20, 2003 8.350 8.350 7.960 8.120 57,572 -0.15(-1.81%)
Nov 19, 2003 8.240 8.350 8.060 8.270 25,794 +0.02(+0.24%)
Nov 18, 2003 8.290 8.350 8.120 8.250 30,000 -0.03(-0.36%)
Nov 17, 2003 8.600 8.600 8.090 8.280 37,986 -0.11(-1.31%)
Nov 14, 2003 8.150 8.730 8.130 8.390 161,460 +0.23(+2.82%)
Nov 13, 2003 8.250 8.480 8.100 8.160 118,002 -0.01(-0.12%)
Nov 12, 2003 8.440 8.550 8.000 8.170 166,061 -0.15(-1.80%)
Nov 11, 2003 8.880 8.990 8.310 8.320 117,745 -0.58(-6.52%)
Nov 10, 2003 9.180 9.200 8.840 8.900 156,215 +0.15(+1.71%)
Nov 07, 2003 8.650 8.900 8.650 8.750 146,887 +0.00(+0.00%)
Nov 06, 2003 8.850 8.900 8.610 8.750 139,810 +0.15(+1.74%)
Nov 05, 2003 8.340 8.730 8.340 8.600 84,925 +0.15(+1.78%)
Nov 04, 2003 8.300 8.700 8.270 8.450 328,659 +0.16(+1.93%)
Nov 03, 2003 8.000 8.350 8.000 8.290 43,066 +0.21(+2.60%)
Oct 31, 2003 7.700 8.200 7.700 8.080 167,362 +0.37(+4.80%)
Oct 30, 2003 7.800 7.770 7.510 7.710 76,400 -0.09(-1.15%)
Oct 29, 2003 7.780 8.230 7.560 7.800 101,899 -0.13(-1.64%)
Oct 28, 2003 8.480 8.480 7.610 7.930 272,203 -0.56(-6.60%)
Oct 27, 2003 8.960 9.000 8.210 8.490 1,106,300 -0.36(-4.07%)
Oct 24, 2003 9.300 9.410 8.530 8.850 102,500 -0.29(-3.17%)
Oct 23, 2003 8.830 9.210 8.700 9.140 90,500 +0.39(+4.49%)
Oct 22, 2003 8.370 8.750 8.160 8.747 107,200 +0.15(+1.71%)
Oct 21, 2003 8.450 8.640 7.880 8.600 75,787 +0.23(+2.74%)
Oct 20, 2003 7.800 8.400 7.760 8.371 103,700 +0.42(+5.30%)
Oct 17, 2003 8.000 8.001 7.610 7.950 50,699 -0.23(-2.80%)
Oct 16, 2003 8.320 8.320 7.720 8.179 165,548 -0.14(-1.69%)
Oct 15, 2003 8.450 8.490 8.100 8.320 32,000 -0.08(-0.95%)
Oct 14, 2003 8.460 8.650 8.280 8.400 32,000 -0.10(-1.16%)
Oct 13, 2003 8.430 8.600 8.360 8.499 61,378 +0.09(+1.06%)
Oct 10, 2003 8.170 8.450 8.080 8.410 103,100 +0.26(+3.19%)
Oct 09, 2003 7.950 8.310 7.940 8.150 118,050 +0.38(+4.88%)
Oct 08, 2003 7.600 8.210 7.250 7.771 275,298 +0.25(+3.34%)
Oct 07, 2003 7.140 7.550 7.130 7.520 57,352 +0.17(+2.31%)
Oct 06, 2003 7.250 7.350 7.150 7.350 62,800 +0.22(+3.09%)
Oct 03, 2003 7.000 7.240 6.850 7.130 59,329 +0.13(+1.86%)
Oct 02, 2003 6.760 7.000 6.750 7.000 52,565 +0.19(+2.79%)
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