Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

12.48 USD -0.02 (-0.16%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 3.880 4.010 3.680 3.990 178,941 +0.10(+2.57%)
Apr 28, 2005 3.950 4.050 3.820 3.890 247,796 -0.11(-2.75%)
Apr 27, 2005 4.120 4.290 3.890 4.000 525,635 -0.17(-4.08%)
Apr 26, 2005 4.170 4.280 4.160 4.170 42,004 -0.08(-1.88%)
Apr 25, 2005 4.190 4.440 4.120 4.250 69,122 +0.01(+0.24%)
Apr 22, 2005 4.230 4.240 4.000 4.240 95,478 +0.05(+1.19%)
Apr 21, 2005 4.280 4.410 4.150 4.190 99,299 +0.00(+0.00%)
Apr 20, 2005 4.220 4.260 4.090 4.190 76,713 +0.02(+0.48%)
Apr 19, 2005 4.330 4.330 4.100 4.170 99,362 -0.06(-1.42%)
Apr 18, 2005 4.250 4.320 4.110 4.230 48,804 +0.01(+0.24%)
Apr 15, 2005 4.280 4.380 4.220 4.220 59,350 -0.03(-0.71%)
Apr 14, 2005 4.430 4.500 4.200 4.250 129,183 -0.14(-3.19%)
Apr 13, 2005 4.500 4.600 4.390 4.390 111,640 -0.06(-1.35%)
Apr 12, 2005 4.470 4.600 4.450 4.450 71,681 -0.13(-2.84%)
Apr 11, 2005 4.640 4.700 4.500 4.580 56,228 -0.08(-1.72%)
Apr 08, 2005 4.650 4.700 4.470 4.660 36,784 -0.04(-0.85%)
Apr 07, 2005 4.590 4.730 4.460 4.700 46,221 +0.13(+2.84%)
Apr 06, 2005 4.600 4.660 4.490 4.570 52,036 +0.04(+0.88%)
Apr 05, 2005 4.490 4.700 4.480 4.530 66,715 +0.08(+1.80%)
Apr 04, 2005 4.490 4.510 4.410 4.450 89,021 +0.06(+1.37%)
Apr 01, 2005 4.610 4.710 4.300 4.390 118,267 -0.22(-4.77%)
Mar 31, 2005 4.530 4.610 4.320 4.610 129,072 +0.03(+0.66%)
Mar 30, 2005 4.550 4.590 4.430 4.580 126,527 +0.13(+2.92%)
Mar 29, 2005 4.790 4.790 4.450 4.450 115,403 -0.29(-6.12%)
Mar 28, 2005 4.690 4.990 4.660 4.740 30,399 +0.00(+0.00%)
Mar 24, 2005 4.660 4.890 4.640 4.740 56,534 +0.01(+0.21%)
Mar 23, 2005 4.970 5.010 4.710 4.730 53,596 -0.17(-3.47%)
Mar 22, 2005 4.950 5.000 4.840 4.900 71,458 -0.08(-1.61%)
Mar 21, 2005 5.250 5.250 4.910 4.980 43,707 -0.22(-4.23%)
Mar 18, 2005 5.250 5.250 5.010 5.200 93,146 +0.08(+1.56%)
Mar 17, 2005 5.200 5.350 4.970 5.120 131,281 -0.13(-2.48%)
Mar 16, 2005 5.400 5.400 5.220 5.250 43,076 -0.05(-0.94%)
Mar 15, 2005 5.350 5.400 5.200 5.300 76,792 +0.00(+0.00%)
Mar 14, 2005 5.320 5.430 5.120 5.300 88,442 -0.16(-2.93%)
Mar 11, 2005 5.390 5.500 5.160 5.460 41,411 +0.09(+1.68%)
Mar 10, 2005 5.210 5.370 5.210 5.370 49,986 +0.12(+2.29%)
Mar 09, 2005 5.280 5.400 5.150 5.250 72,132 -0.08(-1.50%)
Mar 08, 2005 5.650 5.650 5.170 5.330 74,079 -0.20(-3.62%)
Mar 07, 2005 5.720 5.730 5.460 5.530 76,892 -0.19(-3.32%)
Mar 04, 2005 5.940 5.940 5.660 5.720 36,919 -0.12(-2.05%)
Mar 03, 2005 5.850 5.950 5.810 5.840 28,730 +0.08(+1.39%)
Mar 02, 2005 5.850 5.990 5.729 5.760 34,110 -0.24(-4.00%)
Mar 01, 2005 5.800 6.100 5.650 6.000 110,587 +0.12(+2.04%)
Feb 28, 2005 5.960 6.110 5.560 5.880 281,600 -0.02(-0.34%)
Feb 25, 2005 5.750 5.950 5.700 5.900 215,783 +0.06(+1.03%)
Feb 24, 2005 5.910 5.910 5.710 5.840 196,770 +0.09(+1.57%)
Feb 23, 2005 5.890 5.890 5.750 5.750 123,762 +0.00(+0.00%)
Feb 22, 2005 5.760 5.800 5.750 5.750 117,977 -0.01(-0.17%)
Feb 18, 2005 5.910 5.910 5.720 5.760 115,423 +0.04(+0.70%)
Feb 17, 2005 5.880 5.900 5.540 5.720 225,432 -0.25(-4.27%)
Feb 16, 2005 5.980 6.100 5.880 5.975 61,013 -0.03(-0.42%)
Feb 15, 2005 6.310 6.430 5.939 6.000 71,076 -0.23(-3.69%)
Feb 14, 2005 6.350 6.500 6.200 6.230 31,589 -0.24(-3.71%)
Feb 11, 2005 6.300 6.500 6.230 6.470 57,789 +0.27(+4.35%)
Feb 10, 2005 6.080 6.300 6.080 6.200 66,734 +0.01(+0.16%)
Feb 09, 2005 6.300 6.580 6.100 6.190 67,373 -0.20(-3.13%)
Feb 08, 2005 6.360 6.510 6.290 6.390 66,889 +0.03(+0.47%)
Feb 07, 2005 6.490 6.770 6.360 6.360 81,536 -0.14(-2.15%)
Feb 04, 2005 6.900 6.900 6.390 6.500 151,913 -0.30(-4.41%)
Feb 03, 2005 6.510 6.910 6.500 6.800 187,832 +0.46(+7.26%)
Feb 02, 2005 6.020 6.350 5.970 6.340 98,248 +0.22(+3.59%)
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