Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.13 USD -0.32 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.320 6.660 6.250 6.660 25,785 +0.25(+3.90%)
Sep 29, 2003 6.510 6.510 6.150 6.410 45,730 +0.03(+0.47%)
Sep 26, 2003 6.410 6.700 6.250 6.380 70,693 -0.20(-3.04%)
Sep 25, 2003 6.450 7.000 6.310 6.580 97,861 -0.10(-1.50%)
Sep 24, 2003 6.680 6.900 6.681 6.680 54,360 +0.00(+0.00%)
Sep 23, 2003 6.600 7.150 6.500 6.680 24,800 -0.07(-1.04%)
Sep 22, 2003 6.700 6.800 6.260 6.750 45,415 -0.01(-0.15%)
Sep 19, 2003 6.950 7.370 6.400 6.760 94,150 -0.19(-2.73%)
Sep 18, 2003 7.100 7.310 6.750 6.950 69,875 -0.30(-4.14%)
Sep 17, 2003 6.940 7.270 6.870 7.250 83,127 -0.09(-1.23%)
Sep 16, 2003 6.650 7.360 6.590 7.340 159,065 +0.69(+10.38%)
Sep 15, 2003 6.240 6.750 6.160 6.650 54,000 +0.21(+3.26%)
Sep 12, 2003 6.450 6.550 6.120 6.440 60,500 +0.01(+0.16%)
Sep 11, 2003 6.500 6.500 6.020 6.430 101,500 -0.03(-0.46%)
Sep 10, 2003 6.140 6.500 6.000 6.460 95,100 +0.33(+5.38%)
Sep 09, 2003 6.000 6.170 5.851 6.130 106,300 +0.19(+3.20%)
Sep 08, 2003 5.750 6.100 5.510 5.940 156,600 +0.19(+3.30%)
Sep 05, 2003 5.650 5.750 5.600 5.750 45,100 +0.03(+0.52%)
Sep 04, 2003 5.420 6.000 5.400 5.720 94,500 +0.27(+5.01%)
Sep 03, 2003 5.480 5.670 5.300 5.447 101,400 -0.00(-0.06%)
Sep 02, 2003 4.910 5.500 4.800 5.450 251,900 +0.61(+12.60%)
Aug 29, 2003 4.660 4.880 4.660 4.840 37,800 +0.12(+2.54%)
Aug 28, 2003 4.650 4.800 4.550 4.720 28,700 +0.01(+0.21%)
Aug 27, 2003 4.700 4.770 4.450 4.710 45,900 +0.01(+0.21%)
Aug 26, 2003 4.440 4.700 4.440 4.700 19,100 +0.15(+3.30%)
Aug 25, 2003 4.540 4.670 4.060 4.550 28,300 -0.01(-0.22%)
Aug 22, 2003 4.750 4.810 4.560 4.560 93,600 -0.14(-2.98%)
Aug 21, 2003 4.850 4.850 4.460 4.700 60,900 +0.02(+0.43%)
Aug 20, 2003 4.500 4.850 4.500 4.680 47,200 +0.08(+1.74%)
Aug 19, 2003 4.400 4.660 4.360 4.600 47,700 +0.15(+3.37%)
Aug 18, 2003 4.400 4.670 4.400 4.450 74,500 +0.10(+2.30%)
Aug 15, 2003 4.750 4.850 4.350 4.350 26,100 -0.40(-8.42%)
Aug 14, 2003 4.700 4.790 4.530 4.750 42,300 +0.19(+4.17%)
Aug 13, 2003 4.800 4.800 4.390 4.560 48,600 -0.04(-0.87%)
Aug 12, 2003 4.180 4.790 4.180 4.600 65,100 +0.40(+9.52%)
Aug 11, 2003 4.200 4.399 4.000 4.200 187,700 -0.10(-2.33%)
Aug 08, 2003 4.500 4.840 4.250 4.300 65,400 -0.34(-7.33%)
Aug 07, 2003 4.850 5.000 4.400 4.640 78,000 -0.21(-4.33%)
Aug 06, 2003 4.700 4.990 4.580 4.850 82,900 +0.15(+3.19%)
Aug 05, 2003 4.500 4.700 4.330 4.700 65,700 +0.25(+5.62%)
Aug 04, 2003 4.000 4.610 3.910 4.450 142,500 +0.46(+11.53%)
Aug 01, 2003 3.900 4.100 4.000 3.990 40,600 +0.08(+2.05%)
Jul 31, 2003 3.730 4.180 3.500 3.910 206,600 +0.39(+11.08%)
Jul 30, 2003 3.500 3.729 3.250 3.520 120,800 +0.02(+0.57%)
Jul 29, 2003 3.450 3.550 3.300 3.500 17,200 +0.12(+3.55%)
Jul 28, 2003 3.700 3.700 3.380 3.380 35,900 -0.25(-6.89%)
Jul 25, 2003 3.400 3.820 3.400 3.630 86,900 +0.13(+3.71%)
Jul 24, 2003 3.195 3.510 3.160 3.500 44,900 +0.32(+10.06%)
Jul 23, 2003 3.140 3.200 3.070 3.180 7,400 +0.01(+0.32%)
Jul 22, 2003 3.270 3.301 2.900 3.170 16,500 -0.22(-6.49%)
Jul 21, 2003 3.280 3.530 3.270 3.390 25,100 -0.11(-3.14%)
Jul 18, 2003 3.350 3.520 3.320 3.500 42,700 +0.18(+5.42%)
Jul 17, 2003 3.100 3.540 3.100 3.320 100,700 +0.19(+6.07%)
Jul 16, 2003 3.260 3.260 3.050 3.130 52,000 -0.02(-0.63%)
Jul 15, 2003 3.100 3.300 3.050 3.150 78,600 +0.03(+0.96%)
Jul 14, 2003 3.520 3.520 3.050 3.120 61,800 -0.23(-6.87%)
Jul 11, 2003 3.400 3.501 3.300 3.350 64,305 +0.11(+3.40%)
Jul 10, 2003 3.450 3.500 3.240 3.240 34,000 -0.24(-6.90%)
Jul 09, 2003 3.300 3.750 3.300 3.480 29,200 +0.00(+0.00%)
Jul 08, 2003 3.400 3.500 3.300 3.480 58,400 +0.07(+2.05%)
Jul 07, 2003 3.540 3.750 3.350 3.410 48,300 -0.09(-2.57%)
Jul 03, 2003 3.310 3.610 3.310 3.500 43,300 +0.10(+2.94%)
Jul 02, 2003 3.260 3.620 3.260 3.400 76,810 -0.10(-2.86%)
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