Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

14.91 USD -0.22 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.860 10.44 9.650 9.780 394,365 +0.14(+1.45%)
Sep 29, 2005 9.660 9.750 9.290 9.640 135,285 -0.04(-0.41%)
Sep 28, 2005 9.900 10.00 9.500 9.680 233,365 -0.16(-1.63%)
Sep 27, 2005 9.730 9.900 9.250 9.840 463,236 +0.20(+2.07%)
Sep 26, 2005 9.770 10.28 8.950 9.640 576,325 -0.03(-0.31%)
Sep 23, 2005 9.670 9.970 9.060 9.670 290,616 +0.63(+6.97%)
Sep 22, 2005 9.040 9.300 8.860 9.040 169,388 -0.07(-0.77%)
Sep 21, 2005 9.240 9.390 8.860 9.110 231,278 -0.18(-1.94%)
Sep 20, 2005 9.280 9.440 9.130 9.290 117,168 +0.01(+0.11%)
Sep 19, 2005 9.320 9.650 9.220 9.280 253,131 +0.03(+0.32%)
Sep 16, 2005 9.060 9.350 9.060 9.250 167,528 +0.15(+1.70%)
Sep 15, 2005 9.380 9.560 9.050 9.095 144,427 -0.15(-1.68%)
Sep 14, 2005 9.110 9.500 9.110 9.250 248,600 +0.21(+2.32%)
Sep 13, 2005 8.680 9.120 8.680 9.040 179,678 +0.40(+4.63%)
Sep 12, 2005 8.570 8.780 8.400 8.640 78,054 +0.17(+2.01%)
Sep 09, 2005 8.420 8.620 8.370 8.470 40,399 -0.03(-0.35%)
Sep 08, 2005 8.510 8.750 8.380 8.500 108,934 +0.01(+0.12%)
Sep 07, 2005 8.390 8.500 8.340 8.490 163,192 +0.21(+2.54%)
Sep 06, 2005 8.510 8.590 8.220 8.280 121,406 -0.27(-3.16%)
Sep 02, 2005 8.820 8.860 8.510 8.550 98,448 -0.15(-1.72%)
Sep 01, 2005 8.860 8.900 8.590 8.700 134,310 -0.14(-1.58%)
Aug 31, 2005 8.900 8.990 8.450 8.840 178,291 +0.06(+0.68%)
Aug 30, 2005 8.810 8.880 8.450 8.780 134,169 +0.01(+0.11%)
Aug 29, 2005 8.660 8.790 8.370 8.770 126,601 +0.16(+1.86%)
Aug 26, 2005 8.810 8.890 8.120 8.610 157,405 -0.02(-0.23%)
Aug 25, 2005 8.690 8.890 8.470 8.630 215,020 -0.02(-0.23%)
Aug 24, 2005 8.000 8.780 7.990 8.650 460,611 +0.66(+8.26%)
Aug 23, 2005 7.340 8.040 7.300 7.990 335,636 +0.79(+10.97%)
Aug 22, 2005 7.300 7.320 7.140 7.200 64,616 +0.02(+0.28%)
Aug 19, 2005 7.240 7.240 7.110 7.180 87,235 +0.07(+0.98%)
Aug 18, 2005 7.250 7.780 7.020 7.110 235,041 -0.03(-0.42%)
Aug 17, 2005 6.980 7.220 6.900 7.140 93,928 +0.14(+2.00%)
Aug 16, 2005 7.050 7.050 6.770 7.000 87,465 +0.05(+0.72%)
Aug 15, 2005 7.040 7.040 6.740 6.950 139,221 +0.06(+0.87%)
Aug 12, 2005 7.000 7.090 6.700 6.890 118,234 -0.09(-1.29%)
Aug 11, 2005 7.040 7.090 6.880 6.980 133,556 +0.13(+1.90%)
Aug 10, 2005 7.000 7.360 6.720 6.850 119,735 -0.15(-2.14%)
Aug 09, 2005 6.960 7.500 6.840 7.000 130,509 -0.05(-0.71%)
Aug 08, 2005 7.490 7.570 6.820 7.050 225,196 -0.48(-6.37%)
Aug 05, 2005 7.760 7.900 7.420 7.530 77,761 -0.21(-2.71%)
Aug 04, 2005 7.760 7.800 7.480 7.740 94,938 +0.05(+0.65%)
Aug 03, 2005 7.260 7.800 7.050 7.690 310,621 +0.50(+6.95%)
Aug 02, 2005 7.140 7.200 7.030 7.190 106,114 +0.09(+1.27%)
Aug 01, 2005 7.080 7.210 7.070 7.100 150,718 +0.15(+2.16%)
Jul 29, 2005 6.900 7.080 6.880 6.950 119,976 +0.08(+1.16%)
Jul 28, 2005 6.650 6.870 6.500 6.870 70,818 +0.26(+3.93%)
Jul 27, 2005 6.690 6.740 6.420 6.610 125,044 -0.03(-0.45%)
Jul 26, 2005 6.400 6.700 6.030 6.640 133,754 +0.19(+2.95%)
Jul 25, 2005 6.440 6.850 6.440 6.450 85,755 -0.19(-2.86%)
Jul 22, 2005 6.790 6.840 6.560 6.640 104,596 -0.09(-1.34%)
Jul 21, 2005 6.300 6.890 6.300 6.730 198,844 +0.29(+4.50%)
Jul 20, 2005 6.240 6.550 6.180 6.440 336,538 +0.26(+4.21%)
Jul 19, 2005 6.000 6.230 5.950 6.180 240,641 +0.26(+4.39%)
Jul 18, 2005 5.880 5.980 5.750 5.920 62,594 +0.12(+2.07%)
Jul 15, 2005 5.910 5.970 5.730 5.800 85,680 +0.04(+0.69%)
Jul 14, 2005 5.350 6.000 5.350 5.760 175,438 +0.37(+6.86%)
Jul 13, 2005 5.430 5.430 5.350 5.390 33,943 -0.10(-1.82%)
Jul 12, 2005 5.430 5.500 5.370 5.490 18,963 +0.07(+1.29%)
Jul 11, 2005 5.390 5.500 5.260 5.420 69,401 +0.14(+2.65%)
Jul 08, 2005 5.110 5.360 5.050 5.280 71,238 +0.12(+2.33%)
Jul 07, 2005 4.990 5.190 4.920 5.160 58,570 +0.01(+0.19%)
Jul 06, 2005 5.290 5.310 5.040 5.150 76,199 -0.13(-2.46%)
Jul 05, 2005 5.220 5.420 5.050 5.280 117,100 +0.13(+2.52%)
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