Biocryst Pharma Inc (NQ: BCRX )

13.78 USD -0.20 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.350 3.390 3.150 3.290 159,200 -0.09(-2.66%)
May 29, 2003 3.760 3.800 3.300 3.380 294,300 -0.31(-8.40%)
May 28, 2003 3.350 3.750 3.300 3.690 934,500 +0.82(+28.44%)
May 27, 2003 2.900 3.000 2.650 2.873 77,700 -0.03(-0.93%)
May 23, 2003 2.920 3.000 2.820 2.900 64,400 +0.00(+0.00%)
May 22, 2003 2.690 3.000 2.600 2.900 127,600 +0.27(+10.27%)
May 21, 2003 2.730 2.740 2.350 2.630 90,000 +0.07(+2.73%)
May 20, 2003 2.500 2.740 2.490 2.560 44,600 +0.01(+0.39%)
May 19, 2003 2.740 2.960 2.160 2.550 115,600 -0.19(-6.93%)
May 16, 2003 2.740 3.090 2.700 2.740 181,400 -0.01(-0.36%)
May 15, 2003 2.730 2.750 2.530 2.750 61,000 +0.15(+5.77%)
May 14, 2003 2.340 2.700 2.300 2.600 200,600 +0.30(+13.04%)
May 13, 2003 2.100 2.300 2.090 2.300 72,700 +0.21(+10.05%)
May 12, 2003 2.070 2.170 2.030 2.090 47,800 +0.12(+6.09%)
May 09, 2003 2.000 2.170 1.970 1.970 60,900 -0.01(-0.51%)
May 08, 2003 2.120 2.120 1.930 1.980 26,900 -0.02(-1.00%)
May 07, 2003 1.780 2.140 1.780 2.000 85,600 +0.18(+9.89%)
May 06, 2003 1.830 1.850 1.750 1.820 36,700 +0.16(+9.64%)
May 05, 2003 1.700 1.930 1.650 1.660 101,900 +0.06(+3.75%)
May 02, 2003 1.650 1.650 1.600 1.600 22,200 +0.00(+0.00%)
May 01, 2003 1.650 1.650 1.590 1.600 25,900 +0.00(+0.00%)
Apr 30, 2003 1.650 1.650 1.520 1.600 109,900 +0.01(+0.63%)
Apr 29, 2003 1.580 1.800 1.570 1.590 115,800 +0.01(+0.63%)
Apr 28, 2003 1.950 1.950 1.580 1.580 33,500 -0.33(-17.28%)
Apr 25, 2003 2.000 2.160 1.620 1.910 174,700 +0.21(+12.35%)
Apr 24, 2003 1.460 1.750 1.450 1.700 277,900 +0.24(+16.44%)
Apr 23, 2003 1.320 1.460 1.320 1.460 20,000 +0.10(+7.35%)
Apr 22, 2003 1.350 1.470 1.230 1.360 79,300 -0.02(-1.45%)
Apr 21, 2003 1.400 1.460 1.350 1.380 50,100 +0.01(+0.73%)
Apr 17, 2003 1.310 1.370 1.270 1.370 21,300 +0.08(+6.20%)
Apr 16, 2003 1.290 1.300 1.290 1.290 2,900 +0.01(+0.78%)
Apr 15, 2003 1.260 1.350 1.260 1.280 7,000 +0.02(+1.59%)
Apr 14, 2003 1.370 1.370 1.250 1.260 12,200 -0.05(-4.11%)
Apr 11, 2003 1.320 1.327 1.270 1.314 2,400 -0.08(-5.47%)
Apr 10, 2003 1.400 1.400 1.300 1.390 9,900 -0.03(-2.11%)
Apr 09, 2003 1.490 1.540 1.320 1.420 9,100 -0.04(-2.74%)
Apr 08, 2003 1.490 1.590 1.460 1.460 16,700 +0.00(+0.00%)
Apr 07, 2003 1.560 1.620 1.460 1.460 37,100 -0.02(-1.35%)
Apr 04, 2003 1.450 1.550 1.400 1.480 8,400 +0.02(+1.37%)
Apr 03, 2003 1.560 1.630 1.460 1.460 13,300 -0.08(-5.19%)
Apr 02, 2003 1.490 1.560 1.490 1.540 13,600 +0.04(+2.67%)
Apr 01, 2003 1.510 1.550 1.500 1.500 9,800 -0.02(-1.32%)
Mar 31, 2003 1.510 1.550 1.500 1.520 7,000 -0.01(-0.72%)
Mar 28, 2003 1.500 1.600 1.500 1.531 7,200 +0.02(+1.06%)
Mar 27, 2003 1.590 1.630 1.500 1.515 14,000 -0.03(-1.62%)
Mar 26, 2003 1.440 1.630 1.440 1.540 26,000 +0.00(+0.00%)
Mar 25, 2003 1.600 1.600 1.360 1.540 8,800 +0.00(+0.00%)
Mar 24, 2003 1.670 1.670 1.430 1.540 23,618 -0.10(-6.10%)
Mar 21, 2003 1.410 1.670 1.410 1.640 6,090,000 +0.22(+15.49%)
Mar 20, 2003 1.580 1.600 1.420 1.420 19,100 -0.22(-13.41%)
Mar 19, 2003 1.670 1.670 1.500 1.640 12,700 +0.04(+2.50%)
Mar 18, 2003 1.800 1.800 1.560 1.600 130,827 +0.03(+1.91%)
Mar 17, 2003 1.440 1.570 1.300 1.570 37,680 +0.07(+4.67%)
Mar 14, 2003 1.350 1.600 1.350 1.500 63,450 +0.21(+16.19%)
Mar 13, 2003 1.370 2.000 1.290 1.291 66,400 -0.01(-0.69%)
Mar 12, 2003 0.9700 1.300 0.9500 1.300 77,471 +0.17(+15.04%)
Mar 11, 2003 1.060 1.130 1.050 1.130 48,300 +0.08(+7.62%)
Mar 10, 2003 1.100 1.110 1.030 1.050 12,500 -0.08(-7.08%)
Mar 07, 2003 1.050 1.130 1.020 1.130 8,200 +0.11(+10.78%)
Mar 06, 2003 1.030 1.070 1.020 1.020 7,300 -0.01(-0.97%)
Mar 05, 2003 1.040 1.040 1.010 1.030 25,900 -0.02(-1.90%)
Mar 04, 2003 1.030 1.050 1.030 1.050 5,500 +0.02(+1.94%)
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.