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 (%)
Jun 30, 2004 7.160 7.320 6.750 6.900 242,800 -0.31(-4.30%)
Jun 29, 2004 7.250 7.610 7.210 7.210 78,500 -0.08(-1.10%)
Jun 28, 2004 7.500 7.700 7.140 7.290 170,100 -0.55(-7.02%)
Jun 25, 2004 7.620 7.960 6.300 7.840 1,317,600 +0.22(+2.89%)
Jun 24, 2004 7.450 7.680 7.200 7.620 67,300 +0.11(+1.46%)
Jun 23, 2004 7.800 8.030 7.350 7.510 237,500 -0.35(-4.45%)
Jun 22, 2004 7.780 8.060 7.750 7.860 101,100 +0.08(+1.03%)
Jun 21, 2004 7.780 7.970 7.660 7.780 125,400 -0.08(-1.02%)
Jun 18, 2004 7.580 7.940 7.550 7.860 387,600 +0.03(+0.38%)
Jun 17, 2004 7.690 7.960 7.690 7.830 69,800 +0.06(+0.77%)
Jun 16, 2004 7.990 7.990 7.630 7.770 84,200 -0.16(-2.02%)
Jun 15, 2004 7.360 8.060 7.130 7.930 197,500 +0.43(+5.73%)
Jun 14, 2004 7.800 7.890 7.440 7.500 128,300 -0.33(-4.21%)
Jun 10, 2004 8.060 8.140 7.800 7.830 123,400 -0.32(-3.93%)
Jun 09, 2004 8.630 8.700 7.920 8.150 252,500 -0.27(-3.21%)
Jun 08, 2004 8.760 8.780 7.810 8.420 962,800 -0.36(-4.10%)
Jun 07, 2004 10.00 10.03 8.730 8.780 551,100 -1.10(-11.13%)
Jun 04, 2004 10.00 10.40 9.880 9.880 202,800 +0.00(+0.00%)
Jun 03, 2004 10.81 10.89 9.700 9.880 278,000 -0.94(-8.69%)
Jun 02, 2004 11.22 11.22 10.69 10.82 116,700 -0.33(-2.96%)
Jun 01, 2004 10.65 11.25 10.60 11.15 210,100 +0.35(+3.24%)
May 28, 2004 10.93 11.19 10.64 10.80 148,000 -0.10(-0.92%)
May 27, 2004 10.79 10.91 10.41 10.90 199,600 +0.28(+2.64%)
May 26, 2004 10.48 10.80 10.36 10.62 202,800 +0.10(+0.95%)
May 25, 2004 9.820 10.75 9.820 10.52 738,900 +0.62(+6.26%)
May 24, 2004 9.100 10.01 9.100 9.900 190,400 +0.64(+6.91%)
May 21, 2004 9.030 9.610 9.000 9.260 78,900 +0.26(+2.89%)
May 20, 2004 9.310 9.310 8.831 9.000 68,400 -0.34(-3.64%)
May 19, 2004 9.810 9.890 9.300 9.340 71,800 -0.36(-3.71%)
May 18, 2004 9.590 10.18 9.200 9.700 189,200 +0.28(+2.97%)
May 17, 2004 9.560 9.680 8.860 9.420 143,100 -0.27(-2.79%)
May 14, 2004 9.550 10.00 9.409 9.690 223,400 +0.10(+1.08%)
May 13, 2004 8.810 9.660 8.810 9.586 125,300 +0.76(+8.56%)
May 12, 2004 8.910 9.170 8.500 8.830 93,100 -0.08(-0.90%)
May 11, 2004 8.710 9.090 8.700 8.910 78,900 +0.31(+3.60%)
May 10, 2004 9.280 9.380 8.070 8.600 315,700 -0.79(-8.41%)
May 07, 2004 9.360 9.560 8.810 9.390 79,600 -0.09(-0.95%)
May 06, 2004 9.460 9.660 9.000 9.480 110,600 +0.07(+0.74%)
May 05, 2004 8.800 9.430 8.730 9.410 220,500 +0.66(+7.54%)
May 04, 2004 9.020 9.400 8.670 8.750 149,400 -0.22(-2.45%)
May 03, 2004 8.814 9.450 8.620 8.970 254,300 +0.27(+3.12%)
Apr 30, 2004 9.580 9.830 8.600 8.699 463,600 -0.93(-9.67%)
Apr 29, 2004 10.11 10.11 9.530 9.630 175,500 -0.37(-3.70%)
Apr 28, 2004 9.600 10.23 9.500 10.00 337,500 +0.35(+3.63%)
Apr 27, 2004 9.050 10.50 9.000 9.650 1,561,500 +0.70(+7.82%)
Apr 26, 2004 7.810 9.030 7.800 8.950 661,300 +1.35(+17.76%)
Apr 23, 2004 7.670 7.680 7.180 7.600 164,600 -0.20(-2.56%)
Apr 22, 2004 7.650 7.800 7.050 7.800 137,500 +0.15(+1.96%)
Apr 21, 2004 7.500 7.790 7.140 7.650 94,200 +0.10(+1.32%)
Apr 20, 2004 7.620 7.660 7.340 7.550 19,300 -0.04(-0.53%)
Apr 19, 2004 7.560 7.620 7.420 7.590 25,200 +0.00(+0.00%)
Apr 16, 2004 7.630 7.660 7.180 7.590 106,300 +0.05(+0.66%)
Apr 15, 2004 7.555 7.820 7.500 7.540 93,700 -0.31(-3.95%)
Apr 14, 2004 7.685 7.880 7.490 7.850 70,000 +0.04(+0.51%)
Apr 13, 2004 7.827 7.980 7.560 7.810 33,400 -0.08(-1.01%)
Apr 12, 2004 8.050 8.050 7.800 7.890 15,200 -0.11(-1.38%)
Apr 08, 2004 7.870 8.120 7.610 8.000 48,300 +0.16(+2.04%)
Apr 07, 2004 7.850 7.980 7.680 7.840 47,500 -0.06(-0.76%)
Apr 06, 2004 8.145 8.150 7.710 7.900 62,000 -0.27(-3.30%)
Apr 05, 2004 8.000 8.280 8.000 8.170 72,300 +0.17(+2.12%)
Apr 02, 2004 7.870 8.290 7.800 8.000 117,200 -0.04(-0.50%)
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