Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

5.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2004 8.300 8.380 7.960 8.040 141,600 -0.31(-3.71%)
Mar 31, 2004 7.780 8.400 7.710 8.350 225,900 +0.54(+6.91%)
Mar 30, 2004 7.720 7.850 7.680 7.810 55,000 +0.06(+0.77%)
Mar 29, 2004 7.770 7.890 7.680 7.750 60,900 -0.06(-0.77%)
Mar 26, 2004 7.790 7.810 7.620 7.810 32,500 -0.04(-0.51%)
Mar 25, 2004 7.500 7.980 7.250 7.850 131,200 +0.28(+3.70%)
Mar 24, 2004 7.670 7.860 7.500 7.570 96,100 -0.19(-2.45%)
Mar 23, 2004 7.500 7.780 7.490 7.760 67,100 +0.26(+3.47%)
Mar 22, 2004 7.800 7.850 7.370 7.500 39,200 -0.35(-4.46%)
Mar 19, 2004 8.100 8.180 7.750 7.850 50,600 -0.18(-2.24%)
Mar 18, 2004 7.830 8.030 7.500 8.030 119,100 +0.28(+3.61%)
Mar 17, 2004 7.710 7.890 7.560 7.750 96,500 +0.11(+1.44%)
Mar 16, 2004 7.605 7.850 7.490 7.640 90,600 -0.06(-0.78%)
Mar 15, 2004 8.160 8.160 7.550 7.700 92,900 -0.43(-5.29%)
Mar 12, 2004 8.080 8.240 8.020 8.130 64,200 -0.02(-0.25%)
Mar 11, 2004 8.300 8.490 8.080 8.150 95,700 -0.15(-1.81%)
Mar 10, 2004 8.400 8.750 8.100 8.300 231,000 -0.12(-1.43%)
Mar 09, 2004 8.220 8.420 7.400 8.420 686,800 +0.86(+11.38%)
Mar 08, 2004 7.430 7.700 7.250 7.560 138,600 +0.27(+3.70%)
Mar 05, 2004 7.660 8.000 7.150 7.290 464,400 -0.42(-5.45%)
Mar 04, 2004 7.350 7.950 7.300 7.710 252,800 +0.46(+6.34%)
Mar 03, 2004 6.960 7.300 6.780 7.250 185,800 +0.30(+4.32%)
Mar 02, 2004 7.230 7.230 6.760 6.950 68,100 +0.08(+1.16%)
Mar 01, 2004 6.890 6.950 6.635 6.870 192,500 +0.00(+0.00%)
Feb 27, 2004 6.900 6.950 6.800 6.870 44,000 +0.00(+0.00%)
Feb 26, 2004 6.970 6.970 6.780 6.870 23,900 +0.05(+0.73%)
Feb 25, 2004 6.890 6.890 6.750 6.820 70,900 +0.04(+0.59%)
Feb 24, 2004 7.000 7.140 6.720 6.780 127,400 -0.27(-3.83%)
Feb 23, 2004 6.870 7.080 6.840 7.050 202,200 +0.16(+2.32%)
Feb 20, 2004 6.775 6.890 6.580 6.890 105,200 +0.05(+0.73%)
Feb 19, 2004 6.890 6.900 6.620 6.840 392,600 +0.12(+1.79%)
Feb 18, 2004 6.790 6.900 6.650 6.720 106,000 +0.08(+1.20%)
Feb 17, 2004 6.650 6.980 6.630 6.640 265,600 -0.02(-0.30%)
Feb 13, 2004 6.310 6.750 6.310 6.660 121,900 +0.21(+3.26%)
Feb 12, 2004 6.740 6.790 6.270 6.450 227,500 -0.25(-3.73%)
Feb 11, 2004 6.640 6.760 6.640 6.700 66,300 -0.01(-0.15%)
Feb 10, 2004 6.980 7.020 6.610 6.710 91,500 -0.24(-3.45%)
Feb 09, 2004 7.040 7.270 6.890 6.950 101,600 +0.00(+0.00%)
Feb 06, 2004 6.960 7.200 6.800 6.950 125,400 +0.07(+1.00%)
Feb 05, 2004 7.260 7.370 6.850 6.881 198,800 +0.14(+2.09%)
Feb 04, 2004 6.640 7.150 6.640 6.740 141,700 +0.03(+0.45%)
Feb 03, 2004 6.900 6.900 6.500 6.710 178,700 -0.11(-1.61%)
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.