Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

16.97 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 4.270 4.350 3.900 4.120 220,883 -0.21(-4.85%)
Jan 30, 2008 4.360 4.380 4.180 4.330 150,578 -0.03(-0.69%)
Jan 29, 2008 4.490 4.630 4.300 4.360 173,313 -0.14(-3.11%)
Jan 28, 2008 4.360 4.600 4.360 4.500 184,711 -0.05(-1.10%)
Jan 25, 2008 4.620 4.800 4.430 4.550 340,619 -0.34(-6.95%)
Jan 24, 2008 5.180 5.280 4.890 4.890 279,947 -0.40(-7.56%)
Jan 23, 2008 5.420 5.500 5.000 5.290 239,666 -0.28(-5.03%)
Jan 22, 2008 5.010 5.570 4.760 5.570 303,165 -0.06(-1.07%)
Jan 21, 2008 5.880 6.130 5.630 5.630 213,138 +0.00(+0.00%)
Jan 18, 2008 5.880 6.130 5.630 5.630 213,138 -0.45(-7.40%)
Jan 17, 2008 6.040 6.280 6.000 6.080 143,940 +0.02(+0.33%)
Jan 16, 2008 6.200 6.410 6.060 6.060 123,570 -0.18(-2.88%)
Jan 15, 2008 6.340 6.530 6.060 6.240 120,265 -0.17(-2.65%)
Jan 14, 2008 5.850 6.410 5.840 6.410 939,786 +0.53(+9.01%)
Jan 11, 2008 6.200 6.380 5.880 5.880 142,837 -0.38(-6.07%)
Jan 10, 2008 6.090 6.320 6.000 6.260 185,882 +0.09(+1.46%)
Jan 09, 2008 5.800 6.200 5.590 6.170 340,808 +0.35(+6.01%)
Jan 08, 2008 6.020 6.125 5.800 5.820 99,651 -0.22(-3.64%)
Jan 07, 2008 5.700 6.180 5.700 6.040 181,764 +0.32(+5.59%)
Jan 04, 2008 5.870 5.910 5.710 5.720 112,007 -0.15(-2.56%)
Jan 03, 2008 6.080 6.080 5.810 5.870 154,583 -0.16(-2.65%)
Jan 02, 2008 6.060 6.290 5.980 6.030 134,956 -0.15(-2.43%)
Jan 01, 2008 5.840 6.240 5.800 6.180 0 +0.00(+0.00%)
Dec 31, 2007 5.840 6.240 5.800 6.180 402,965 +0.29(+4.92%)
Dec 28, 2007 5.930 6.050 5.680 5.890 292,746 -0.12(-2.00%)
Dec 27, 2007 5.910 6.100 5.910 6.010 137,887 +0.05(+0.84%)
Dec 26, 2007 5.910 6.080 5.910 5.960 142,046 -0.13(-2.13%)
Dec 24, 2007 6.040 6.160 5.900 6.090 105,779 +0.05(+0.83%)
Dec 21, 2007 6.100 6.140 5.990 6.040 203,731 -0.03(-0.49%)
Dec 20, 2007 6.040 6.230 5.900 6.070 174,789 +0.03(+0.50%)
Dec 19, 2007 5.990 6.150 5.980 6.040 118,330 +0.02(+0.33%)
Dec 18, 2007 6.410 6.450 5.940 6.020 210,673 -0.33(-5.20%)
Dec 17, 2007 6.150 6.690 6.150 6.350 150,871 +0.11(+1.76%)
Dec 14, 2007 6.100 6.310 6.090 6.240 83,531 +0.12(+1.96%)
Dec 13, 2007 6.380 6.500 6.050 6.120 141,425 -0.25(-3.92%)
Dec 12, 2007 6.230 6.660 6.080 6.370 214,145 +0.16(+2.58%)
Dec 11, 2007 6.130 6.390 6.100 6.210 938,181 +0.07(+1.14%)
Dec 10, 2007 6.050 6.450 6.050 6.140 111,256 +0.09(+1.49%)
Dec 07, 2007 6.000 6.240 6.000 6.050 129,669 -0.02(-0.33%)
Dec 06, 2007 6.000 6.210 5.800 6.070 183,317 -0.09(-1.46%)
Dec 05, 2007 6.170 6.280 5.980 6.160 103,314 +0.00(+0.00%)
Dec 04, 2007 6.290 6.300 6.090 6.160 81,557 -0.19(-2.99%)
Dec 03, 2007 6.320 6.440 6.230 6.350 122,616 +0.00(+0.00%)
Nov 30, 2007 6.210 6.850 6.200 6.350 261,720 +0.15(+2.42%)
Nov 29, 2007 6.300 6.400 6.110 6.200 167,333 -0.09(-1.43%)
Nov 28, 2007 5.940 6.350 5.900 6.290 136,742 +0.36(+6.07%)
Nov 27, 2007 6.070 6.250 5.910 5.930 92,937 -0.14(-2.31%)
Nov 26, 2007 6.420 6.420 5.970 6.070 140,438 -0.35(-5.45%)
Nov 23, 2007 6.210 6.420 6.026 6.420 63,855 +0.42(+7.00%)
Nov 21, 2007 6.110 6.240 5.940 6.000 149,946 -0.18(-2.99%)
Nov 20, 2007 6.190 6.310 6.000 6.185 229,832 +0.04(+0.65%)
Nov 19, 2007 6.420 6.550 6.130 6.145 201,346 -0.33(-5.02%)
Nov 16, 2007 6.550 6.670 6.420 6.470 210,659 -0.16(-2.41%)
Nov 15, 2007 6.160 6.900 6.140 6.630 321,757 +0.42(+6.76%)
Nov 14, 2007 6.410 6.470 6.120 6.210 163,089 -0.20(-3.12%)
Nov 13, 2007 6.430 6.540 6.200 6.410 277,102 +0.02(+0.31%)
Nov 12, 2007 6.775 6.775 6.250 6.390 403,858 -0.36(-5.33%)
Nov 09, 2007 6.770 6.850 6.500 6.750 204,786 -0.20(-2.88%)
Nov 08, 2007 7.500 7.500 6.500 6.950 660,206 -0.72(-9.39%)
Nov 07, 2007 7.800 7.810 7.560 7.670 100,953 -0.15(-1.92%)
Nov 06, 2007 7.750 7.830 7.700 7.820 104,898 +0.10(+1.30%)
Nov 05, 2007 8.000 8.000 7.690 7.720 147,634 -0.28(-3.50%)
Nov 02, 2007 7.880 8.000 7.810 8.000 134,215 +0.12(+1.52%)
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