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 (%)
Dec 31, 2002 0.9200 0.9900 0.9100 0.9600 48,100 +0.04(+4.35%)
Dec 30, 2002 0.9400 1.020 0.9100 0.9200 82,000 -0.04(-4.17%)
Dec 27, 2002 1.020 1.020 0.9100 0.9600 40,900 -0.02(-2.04%)
Dec 26, 2002 0.9600 1.020 0.9600 0.9800 63,300 +0.02(+2.08%)
Dec 24, 2002 0.8900 1.010 0.8900 0.9600 70,700 +0.07(+7.87%)
Dec 23, 2002 0.8700 0.9100 0.8700 0.8900 25,300 -0.00(-0.11%)
Dec 20, 2002 0.8700 0.9100 0.8700 0.8910 24,900 +0.01(+1.25%)
Dec 19, 2002 0.8900 0.9300 0.8700 0.8800 58,300 -0.05(-5.38%)
Dec 18, 2002 0.9300 0.9400 0.9000 0.9300 18,800 -0.02(-2.11%)
Dec 17, 2002 0.9200 0.9500 0.9100 0.9500 34,500 +0.00(+0.00%)
Dec 16, 2002 0.9300 0.9800 0.9000 0.9500 29,200 +0.02(+2.15%)
Dec 13, 2002 0.9500 0.9900 0.9200 0.9300 32,300 +0.00(+0.00%)
Dec 12, 2002 1.030 1.030 0.9100 0.9300 64,800 -0.11(-10.58%)
Dec 11, 2002 1.060 1.060 0.9600 1.040 35,200 +0.06(+6.12%)
Dec 10, 2002 0.9900 1.040 0.9700 0.9800 36,100 +0.00(+0.00%)
Dec 09, 2002 1.000 1.070 0.9700 0.9800 17,400 -0.03(-2.97%)
Dec 06, 2002 0.9700 1.080 0.9000 1.010 99,400 +0.04(+4.02%)
Dec 05, 2002 1.010 1.110 0.9600 0.9710 40,900 -0.05(-4.80%)
Dec 04, 2002 1.020 1.040 0.9500 1.020 51,600 +0.00(+0.00%)
Dec 03, 2002 1.040 1.080 1.020 1.020 7,000 -0.02(-1.92%)
Dec 02, 2002 1.100 1.130 1.000 1.040 120,600 -0.03(-2.80%)
Nov 29, 2002 1.120 1.250 1.050 1.070 18,900 -0.09(-7.76%)
Nov 27, 2002 0.9900 1.170 0.9900 1.160 55,700 +0.18(+18.37%)
Nov 26, 2002 1.070 1.150 0.9500 0.9800 87,800 -0.06(-5.77%)
Nov 25, 2002 1.020 1.070 0.9900 1.040 32,800 +0.04(+4.00%)
Nov 22, 2002 0.9400 1.000 0.9300 1.000 33,100 +0.07(+7.53%)
Nov 21, 2002 0.9000 0.9900 0.9000 0.9300 23,800 -0.02(-2.00%)
Nov 20, 2002 0.9700 0.9700 0.8700 0.9490 40,800 +0.08(+9.08%)
Nov 19, 2002 1.020 1.020 0.8700 0.8700 23,100 -0.09(-9.37%)
Nov 18, 2002 0.9200 1.050 0.9200 0.9600 21,900 +0.01(+1.05%)
Nov 15, 2002 0.9500 0.9900 0.9200 0.9500 24,100 +0.04(+4.40%)
Nov 14, 2002 0.9700 0.9700 0.9100 0.9100 23,400 +0.01(+1.11%)
Nov 13, 2002 0.9700 0.9700 0.9000 0.9000 6,100 -0.07(-7.22%)
Nov 12, 2002 0.9700 0.9900 0.9700 0.9700 7,000 -0.02(-2.02%)
Nov 11, 2002 0.9800 0.9900 0.9100 0.9900 24,300 +0.03(+3.23%)
Nov 08, 2002 0.9900 0.9900 0.9110 0.9590 2,200 +0.03(+3.12%)
Nov 07, 2002 1.000 1.000 0.8800 0.9300 30,400 -0.07(-7.00%)
Nov 06, 2002 1.010 1.010 0.9200 1.000 128,100 +0.07(+7.53%)
Nov 05, 2002 0.9321 0.9500 0.9000 0.9300 18,600 +0.01(+1.09%)
Nov 04, 2002 0.9700 1.020 0.8800 0.9200 79,300 -0.09(-8.91%)
Nov 01, 2002 0.9050 1.030 0.9050 1.010 6,000 +0.12(+13.48%)
Oct 31, 2002 0.9500 0.9500 0.8800 0.8900 39,000 -0.10(-10.10%)
Oct 30, 2002 0.8800 0.9900 0.8800 0.9900 24,400 +0.12(+13.79%)
Oct 29, 2002 0.8700 0.8800 0.8700 0.8700 3,600 -0.02(-2.25%)
Oct 28, 2002 0.9000 0.9800 0.8500 0.8900 39,100 -0.01(-1.11%)
Oct 25, 2002 1.010 1.040 0.8568 0.9000 11,300 -0.08(-8.16%)
Oct 24, 2002 1.010 1.020 0.9800 0.9800 4,100 -0.08(-7.55%)
Oct 23, 2002 0.9900 1.070 0.8810 1.060 43,500 +0.03(+2.91%)
Oct 22, 2002 1.020 1.040 1.020 1.030 2,100 +0.01(+0.98%)
Oct 21, 2002 1.010 1.090 1.010 1.020 5,100 -0.05(-4.67%)
Oct 18, 2002 1.100 1.100 1.020 1.070 4,500 +0.06(+5.94%)
Oct 17, 2002 1.080 1.100 1.000 1.010 9,900 -0.09(-8.18%)
Oct 16, 2002 1.100 1.230 1.070 1.100 3,600 -0.04(-3.51%)
Oct 15, 2002 1.120 1.300 1.120 1.140 10,760 +0.12(+11.76%)
Oct 14, 2002 1.060 1.110 1.020 1.020 20,100 -0.11(-9.73%)
Oct 11, 2002 1.120 1.180 1.070 1.130 3,100 +0.00(+0.00%)
Oct 10, 2002 1.050 1.130 1.050 1.130 9,000 -0.00(-0.19%)
Oct 09, 2002 1.100 1.132 1.070 1.132 14,500 +0.00(+0.19%)
Oct 08, 2002 1.100 1.150 1.090 1.130 3,800 +0.01(+0.89%)
Oct 07, 2002 1.150 1.150 1.120 1.120 19,000 -0.03(-2.61%)
Oct 04, 2002 1.160 1.190 1.150 1.150 37,600 -0.02(-1.71%)
Oct 03, 2002 1.250 1.250 1.160 1.170 6,200 +0.01(+0.86%)
Oct 02, 2002 1.160 1.170 1.150 1.160 16,256 -0.03(-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