Biocryst Pharma Inc (NQ: BCRX )

11.88 USD +0.61 (+5.37%)
Official Closing Price Updated: 4:02 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 6.900 7.080 6.880 6.950 119,976 +0.08(+1.16%)
Jul 28, 2005 6.650 6.870 6.500 6.870 70,818 +0.26(+3.93%)
Jul 27, 2005 6.690 6.740 6.420 6.610 125,044 -0.03(-0.45%)
Jul 26, 2005 6.400 6.700 6.030 6.640 133,754 +0.19(+2.95%)
Jul 25, 2005 6.440 6.850 6.440 6.450 85,755 -0.19(-2.86%)
Jul 22, 2005 6.790 6.840 6.560 6.640 104,596 -0.09(-1.34%)
Jul 21, 2005 6.300 6.890 6.300 6.730 198,844 +0.29(+4.50%)
Jul 20, 2005 6.240 6.550 6.180 6.440 336,538 +0.26(+4.21%)
Jul 19, 2005 6.000 6.230 5.950 6.180 240,641 +0.26(+4.39%)
Jul 18, 2005 5.880 5.980 5.750 5.920 62,594 +0.12(+2.07%)
Jul 15, 2005 5.910 5.970 5.730 5.800 85,680 +0.04(+0.69%)
Jul 14, 2005 5.350 6.000 5.350 5.760 175,438 +0.37(+6.86%)
Jul 13, 2005 5.430 5.430 5.350 5.390 33,943 -0.10(-1.82%)
Jul 12, 2005 5.430 5.500 5.370 5.490 18,963 +0.07(+1.29%)
Jul 11, 2005 5.390 5.500 5.260 5.420 69,401 +0.14(+2.65%)
Jul 08, 2005 5.110 5.360 5.050 5.280 71,238 +0.12(+2.33%)
Jul 07, 2005 4.990 5.190 4.920 5.160 58,570 +0.01(+0.19%)
Jul 06, 2005 5.290 5.310 5.040 5.150 76,199 -0.13(-2.46%)
Jul 05, 2005 5.220 5.420 5.050 5.280 117,100 +0.13(+2.52%)
Jul 01, 2005 4.990 5.250 4.900 5.150 68,400 +0.07(+1.38%)
Jun 30, 2005 4.980 5.080 4.870 5.080 59,737 +0.05(+0.99%)
Jun 29, 2005 5.050 5.110 4.840 5.030 88,087 -0.02(-0.40%)
Jun 28, 2005 5.010 5.130 4.840 5.050 136,412 -0.01(-0.20%)
Jun 27, 2005 5.040 5.250 4.950 5.060 228,299 +0.06(+1.20%)
Jun 24, 2005 4.900 5.002 4.780 5.000 940,800 +0.17(+3.52%)
Jun 23, 2005 5.000 5.000 4.788 4.830 112,636 -0.07(-1.43%)
Jun 22, 2005 4.780 4.910 4.620 4.900 144,882 +0.22(+4.70%)
Jun 21, 2005 4.870 4.910 4.660 4.680 101,496 -0.11(-2.30%)
Jun 20, 2005 4.700 5.000 4.500 4.790 627,377 +0.36(+8.13%)
Jun 17, 2005 4.420 4.490 4.300 4.430 120,453 +0.06(+1.37%)
Jun 16, 2005 4.310 4.370 4.250 4.370 60,836 +0.03(+0.69%)
Jun 15, 2005 4.440 4.450 4.290 4.340 108,947 -0.01(-0.23%)
Jun 14, 2005 4.360 4.490 4.300 4.350 32,941 +0.05(+1.16%)
Jun 13, 2005 4.350 4.410 4.300 4.300 104,249 -0.10(-2.27%)
Jun 10, 2005 4.210 4.450 4.210 4.400 134,863 +0.21(+5.01%)
Jun 09, 2005 4.160 4.260 4.120 4.190 329,942 -0.02(-0.48%)
Jun 08, 2005 4.330 4.330 4.110 4.210 74,378 -0.05(-1.17%)
Jun 07, 2005 4.300 4.440 4.260 4.260 111,837 -0.15(-3.40%)
Jun 06, 2005 4.400 4.760 4.320 4.410 39,940 -0.06(-1.34%)
Jun 03, 2005 4.440 4.570 4.360 4.470 48,509 -0.07(-1.54%)
Jun 02, 2005 4.840 4.900 4.500 4.540 78,154 -0.30(-6.20%)
Jun 01, 2005 4.600 4.840 4.580 4.840 107,974 +0.18(+3.86%)
May 31, 2005 4.640 4.770 4.450 4.660 130,428 +0.23(+5.19%)
May 27, 2005 4.360 4.620 4.210 4.430 81,271 +0.11(+2.55%)
May 26, 2005 4.130 4.340 4.020 4.320 57,125 +0.29(+7.20%)
May 25, 2005 4.120 4.180 3.990 4.030 212,548 -0.17(-4.05%)
May 24, 2005 4.060 4.250 4.050 4.200 144,400 +0.12(+2.94%)
May 23, 2005 3.970 4.180 3.970 4.080 164,599 -0.03(-0.73%)
May 20, 2005 4.310 4.310 4.000 4.110 121,950 -0.16(-3.75%)
May 19, 2005 4.260 4.330 4.150 4.270 28,806 +0.01(+0.23%)
May 18, 2005 4.200 4.350 4.160 4.260 42,300 +0.06(+1.43%)
May 17, 2005 4.210 4.300 4.110 4.200 37,583 +0.03(+0.72%)
May 16, 2005 3.960 4.300 3.960 4.170 23,021 +0.20(+5.04%)
May 13, 2005 4.130 4.280 3.960 3.970 38,710 -0.18(-4.34%)
May 12, 2005 4.220 4.340 4.150 4.150 30,757 -0.15(-3.49%)
May 11, 2005 4.380 4.380 4.194 4.300 21,436 -0.02(-0.46%)
May 10, 2005 4.360 4.360 4.220 4.320 36,478 -0.07(-1.59%)
May 09, 2005 4.210 4.390 4.120 4.390 162,726 +0.25(+6.04%)
May 06, 2005 4.070 4.200 3.800 4.140 108,170 +0.17(+4.28%)
May 05, 2005 3.950 3.980 3.850 3.970 32,821 +0.04(+1.02%)
May 04, 2005 3.880 3.960 3.870 3.930 48,427 +0.14(+3.69%)
May 03, 2005 3.820 3.900 3.790 3.790 85,517 -0.09(-2.32%)
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.