Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

5.080 -0.070 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.490 6.850 6.490 6.850 172,200 +0.29(+4.42%)
Dec 30, 2003 6.310 6.640 6.260 6.560 76,801 +0.18(+2.82%)
Dec 29, 2003 6.470 6.500 6.150 6.380 75,398 -0.01(-0.16%)
Dec 26, 2003 6.600 6.630 6.020 6.390 190,026 -0.10(-1.54%)
Dec 24, 2003 6.720 6.740 6.200 6.490 234,905 -0.16(-2.41%)
Dec 23, 2003 6.310 6.800 6.310 6.650 170,110 +0.42(+6.74%)
Dec 22, 2003 6.280 6.300 6.200 6.230 155,160 -0.02(-0.32%)
Dec 19, 2003 6.400 6.440 6.220 6.250 57,208 -0.18(-2.78%)
Dec 18, 2003 6.420 6.520 6.250 6.429 102,440 -0.02(-0.33%)
Dec 17, 2003 6.400 6.650 6.100 6.450 180,803 +0.01(+0.16%)
Dec 16, 2003 6.780 6.885 6.000 6.440 388,686 -0.22(-3.30%)
Dec 15, 2003 7.170 7.170 6.510 6.660 219,484 -0.33(-4.72%)
Dec 12, 2003 6.720 7.080 6.720 6.990 108,249 +0.04(+0.58%)
Dec 11, 2003 7.130 7.250 6.600 6.950 229,500 -0.23(-3.20%)
Dec 10, 2003 7.110 7.500 6.560 7.180 475,780 -0.09(-1.24%)
Dec 09, 2003 7.550 7.640 7.100 7.270 319,762 -0.27(-3.58%)
Dec 08, 2003 8.550 8.680 7.100 7.540 1,594,000 -0.86(-10.24%)
Dec 05, 2003 8.410 8.670 8.300 8.400 136,653 -0.01(-0.12%)
Dec 04, 2003 8.720 9.100 8.390 8.410 782,784 +0.00(+0.00%)
Dec 03, 2003 8.600 8.600 8.360 8.410 175,270 -0.06(-0.71%)
Dec 02, 2003 8.500 8.750 8.290 8.470 118,797 -0.03(-0.35%)
Dec 01, 2003 8.190 8.710 8.190 8.500 103,645 +0.31(+3.79%)
Nov 28, 2003 8.220 8.260 8.150 8.190 36,108 -0.05(-0.61%)
Nov 26, 2003 8.190 8.340 8.060 8.240 43,141 +0.14(+1.73%)
Nov 25, 2003 8.320 8.490 8.100 8.100 90,255 -0.18(-2.17%)
Nov 24, 2003 8.200 8.500 8.140 8.280 84,712 +0.23(+2.86%)
Nov 21, 2003 8.120 8.320 8.060 8.050 33,295 -0.07(-0.86%)
Nov 20, 2003 8.350 8.350 7.960 8.120 57,572 -0.15(-1.81%)
Nov 19, 2003 8.240 8.350 8.060 8.270 25,794 +0.02(+0.24%)
Nov 18, 2003 8.290 8.350 8.120 8.250 30,000 -0.03(-0.36%)
Nov 17, 2003 8.600 8.600 8.090 8.280 37,986 -0.11(-1.31%)
Nov 14, 2003 8.150 8.730 8.130 8.390 161,460 +0.23(+2.82%)
Nov 13, 2003 8.250 8.480 8.100 8.160 118,002 -0.01(-0.12%)
Nov 12, 2003 8.440 8.550 8.000 8.170 166,061 -0.15(-1.80%)
Nov 11, 2003 8.880 8.990 8.310 8.320 117,745 -0.58(-6.52%)
Nov 10, 2003 9.180 9.200 8.840 8.900 156,215 +0.15(+1.71%)
Nov 07, 2003 8.650 8.900 8.650 8.750 146,887 +0.00(+0.00%)
Nov 06, 2003 8.850 8.900 8.610 8.750 139,810 +0.15(+1.74%)
Nov 05, 2003 8.340 8.730 8.340 8.600 84,925 +0.15(+1.78%)
Nov 04, 2003 8.300 8.700 8.270 8.450 328,659 +0.16(+1.93%)
Nov 03, 2003 8.000 8.350 8.000 8.290 43,066 +0.21(+2.60%)
Oct 31, 2003 7.700 8.200 7.700 8.080 167,362 +0.37(+4.80%)
Oct 30, 2003 7.800 7.770 7.510 7.710 76,400 -0.09(-1.15%)
Oct 29, 2003 7.780 8.230 7.560 7.800 101,899 -0.13(-1.64%)
Oct 28, 2003 8.480 8.480 7.610 7.930 272,203 -0.56(-6.60%)
Oct 27, 2003 8.960 9.000 8.210 8.490 1,106,300 -0.36(-4.07%)
Oct 24, 2003 9.300 9.410 8.530 8.850 102,500 -0.29(-3.17%)
Oct 23, 2003 8.830 9.210 8.700 9.140 90,500 +0.39(+4.49%)
Oct 22, 2003 8.370 8.750 8.160 8.747 107,200 +0.15(+1.71%)
Oct 21, 2003 8.450 8.640 7.880 8.600 75,787 +0.23(+2.74%)
Oct 20, 2003 7.800 8.400 7.760 8.371 103,700 +0.42(+5.30%)
Oct 17, 2003 8.000 8.001 7.610 7.950 50,699 -0.23(-2.80%)
Oct 16, 2003 8.320 8.320 7.720 8.179 165,548 -0.14(-1.69%)
Oct 15, 2003 8.450 8.490 8.100 8.320 32,000 -0.08(-0.95%)
Oct 14, 2003 8.460 8.650 8.280 8.400 32,000 -0.10(-1.16%)
Oct 13, 2003 8.430 8.600 8.360 8.499 61,378 +0.09(+1.06%)
Oct 10, 2003 8.170 8.450 8.080 8.410 103,100 +0.26(+3.19%)
Oct 09, 2003 7.950 8.310 7.940 8.150 118,050 +0.38(+4.88%)
Oct 08, 2003 7.600 8.210 7.250 7.771 275,298 +0.25(+3.34%)
Oct 07, 2003 7.140 7.550 7.130 7.520 57,352 +0.17(+2.31%)
Oct 06, 2003 7.250 7.350 7.150 7.350 62,800 +0.22(+3.09%)
Oct 03, 2003 7.000 7.240 6.850 7.130 59,329 +0.13(+1.86%)
Oct 02, 2003 6.760 7.000 6.750 7.000 52,565 +0.19(+2.79%)
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.