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 (%)
Oct 29, 2004 5.165 5.275 5.070 5.275 37,200 +0.04(+0.67%)
Oct 28, 2004 5.190 5.240 4.960 5.240 75,200 +0.09(+1.75%)
Oct 27, 2004 4.990 5.200 4.990 5.150 43,200 +0.15(+3.00%)
Oct 26, 2004 5.019 5.100 4.980 5.000 119,400 -0.09(-1.77%)
Oct 25, 2004 5.080 5.150 4.980 5.090 78,100 +0.00(+0.00%)
Oct 22, 2004 5.080 5.260 5.010 5.090 66,700 -0.08(-1.55%)
Oct 21, 2004 5.300 5.340 5.160 5.170 72,600 -0.13(-2.45%)
Oct 20, 2004 4.950 5.300 4.720 5.300 61,200 +0.31(+6.21%)
Oct 19, 2004 5.280 5.280 4.970 4.990 42,000 -0.13(-2.54%)
Oct 18, 2004 4.750 5.120 4.700 5.120 101,100 +0.23(+4.70%)
Oct 15, 2004 4.680 5.000 4.680 4.890 90,200 +0.17(+3.60%)
Oct 14, 2004 4.875 4.875 4.630 4.720 35,700 -0.08(-1.67%)
Oct 13, 2004 5.130 5.200 4.750 4.800 96,000 -0.34(-6.61%)
Oct 12, 2004 5.320 5.340 5.040 5.140 48,700 -0.07(-1.34%)
Oct 11, 2004 5.140 5.270 5.140 5.210 22,500 +0.13(+2.56%)
Oct 08, 2004 5.130 5.290 5.010 5.080 40,600 -0.11(-2.12%)
Oct 07, 2004 5.250 5.280 5.010 5.190 60,800 -0.02(-0.38%)
Oct 06, 2004 5.180 5.300 4.960 5.210 62,300 +0.16(+3.17%)
Oct 05, 2004 4.930 5.190 4.930 5.050 45,900 -0.01(-0.20%)
Oct 04, 2004 5.215 5.280 4.840 5.060 82,700 -0.14(-2.69%)
Oct 01, 2004 4.940 5.220 4.940 5.200 61,700 +0.10(+1.96%)
Sep 30, 2004 5.190 5.190 4.930 5.100 56,800 +0.02(+0.39%)
Sep 29, 2004 4.880 5.130 4.860 5.080 28,100 +0.08(+1.60%)
Sep 28, 2004 5.045 5.080 4.850 5.000 84,100 -0.02(-0.40%)
Sep 27, 2004 5.150 5.230 5.000 5.020 109,400 -0.07(-1.38%)
Sep 24, 2004 5.200 5.200 5.030 5.090 56,700 -0.02(-0.39%)
Sep 23, 2004 5.240 5.240 5.000 5.110 66,800 -0.04(-0.78%)
Sep 22, 2004 5.400 5.400 5.000 5.150 88,000 -0.27(-4.98%)
Sep 21, 2004 5.315 5.480 5.280 5.420 50,900 +0.09(+1.69%)
Sep 20, 2004 5.230 5.470 5.230 5.330 44,500 -0.08(-1.48%)
Sep 17, 2004 5.340 5.570 5.030 5.410 113,300 +0.12(+2.27%)
Sep 16, 2004 5.360 5.360 5.070 5.290 58,400 +0.14(+2.72%)
Sep 15, 2004 5.430 5.440 5.100 5.150 98,200 -0.26(-4.81%)
Sep 14, 2004 5.190 5.420 5.050 5.410 105,200 +0.27(+5.25%)
Sep 13, 2004 5.360 5.520 5.050 5.140 125,300 -0.23(-4.28%)
Sep 10, 2004 5.750 5.750 5.360 5.370 84,600 -0.26(-4.62%)
Sep 09, 2004 5.990 5.990 5.450 5.630 66,100 -0.07(-1.23%)
Sep 08, 2004 5.900 5.950 5.700 5.700 34,100 -0.22(-3.72%)
Sep 07, 2004 6.100 6.220 5.800 5.920 45,200 +0.02(+0.34%)
Sep 03, 2004 6.100 6.280 5.830 5.900 28,300 -0.04(-0.67%)
Sep 02, 2004 5.800 6.130 5.800 5.940 48,100 +0.07(+1.19%)
Sep 01, 2004 5.970 6.580 5.680 5.870 291,800 -0.02(-0.34%)
Aug 31, 2004 5.770 6.000 5.500 5.890 117,000 +0.21(+3.70%)
Aug 30, 2004 5.875 5.980 5.600 5.680 45,000 -0.11(-1.90%)
Aug 27, 2004 5.860 6.080 5.750 5.790 49,400 -0.13(-2.20%)
Aug 26, 2004 5.710 5.970 5.710 5.920 66,700 +0.16(+2.78%)
Aug 25, 2004 5.900 6.030 5.430 5.760 128,500 -0.11(-1.87%)
Aug 24, 2004 6.400 6.580 5.780 5.870 770,900 -0.17(-2.81%)
Aug 23, 2004 6.280 6.480 5.940 6.040 110,400 -0.17(-2.74%)
Aug 20, 2004 5.970 6.350 5.940 6.210 104,203 +0.21(+3.50%)
Aug 19, 2004 6.100 6.140 5.860 6.000 146,200 -0.14(-2.28%)
Aug 18, 2004 5.520 6.450 5.520 6.140 218,400 +0.68(+12.45%)
Aug 17, 2004 5.840 5.840 5.400 5.460 40,700 -0.16(-2.85%)
Aug 16, 2004 5.450 5.850 5.400 5.620 49,300 +0.23(+4.27%)
Aug 13, 2004 5.450 5.500 5.350 5.390 24,200 +0.04(+0.75%)
Aug 12, 2004 5.270 5.580 5.260 5.350 37,800 +0.00(+0.00%)
Aug 11, 2004 5.290 5.550 5.080 5.350 32,600 -0.03(-0.56%)
Aug 10, 2004 5.280 5.580 5.170 5.380 62,300 +0.11(+2.09%)
Aug 09, 2004 5.000 5.270 4.970 5.270 127,900 +0.13(+2.53%)
Aug 06, 2004 5.300 5.400 4.941 5.140 88,900 -0.31(-5.69%)
Aug 05, 2004 5.240 5.540 5.240 5.450 49,700 +0.16(+3.02%)
Aug 04, 2004 5.440 5.660 5.260 5.290 50,600 -0.15(-2.76%)
Aug 03, 2004 5.050 5.500 5.000 5.440 170,745 +0.31(+6.04%)
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