Biocryst Pharma Inc (NQ: BCRX )

14.33 USD -0.71 (-4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 8.550 8.790 8.250 8.300 203,216 -0.09(-1.07%)
Jul 30, 2007 8.200 8.430 8.050 8.390 95,439 +0.20(+2.38%)
Jul 27, 2007 8.280 8.300 8.090 8.195 77,582 -0.15(-1.86%)
Jul 26, 2007 8.480 8.480 8.010 8.350 208,836 -0.16(-1.88%)
Jul 25, 2007 8.770 8.950 8.340 8.510 288,428 -0.11(-1.28%)
Jul 24, 2007 8.590 8.660 8.390 8.620 201,642 +0.08(+0.94%)
Jul 23, 2007 8.500 8.600 8.440 8.540 169,525 +0.19(+2.28%)
Jul 20, 2007 8.080 8.500 8.010 8.350 209,444 +0.25(+3.09%)
Jul 19, 2007 8.220 8.220 8.020 8.100 111,283 -0.06(-0.74%)
Jul 18, 2007 8.360 8.400 8.110 8.160 148,759 -0.20(-2.39%)
Jul 17, 2007 8.540 8.580 8.360 8.360 138,520 -0.17(-1.99%)
Jul 16, 2007 8.720 8.750 8.450 8.530 205,827 -0.12(-1.39%)
Jul 13, 2007 8.300 8.800 8.300 8.650 337,027 +0.35(+4.22%)
Jul 12, 2007 8.510 8.510 8.220 8.300 147,468 -0.16(-1.89%)
Jul 11, 2007 8.160 8.500 8.130 8.460 217,636 +0.30(+3.68%)
Jul 10, 2007 8.410 8.410 8.100 8.160 175,817 -0.22(-2.63%)
Jul 09, 2007 7.920 8.400 7.920 8.380 306,152 +0.56(+7.16%)
Jul 06, 2007 8.040 8.080 7.750 7.820 224,119 -0.24(-2.98%)
Jul 05, 2007 8.170 8.170 7.960 8.060 120,694 -0.06(-0.80%)
Jul 03, 2007 8.000 8.230 7.980 8.125 79,415 +0.13(+1.69%)
Jul 02, 2007 7.790 8.030 7.750 7.990 204,985 +0.26(+3.36%)
Jun 29, 2007 8.040 8.190 7.700 7.730 178,604 -0.29(-3.62%)
Jun 28, 2007 7.890 8.020 7.860 8.020 199,445 +0.12(+1.52%)
Jun 27, 2007 7.740 7.940 7.540 7.900 206,932 +0.16(+2.07%)
Jun 26, 2007 7.880 7.950 7.410 7.740 565,008 -0.07(-0.90%)
Jun 25, 2007 7.320 7.810 7.260 7.810 788,929 +0.67(+9.38%)
Jun 22, 2007 6.840 7.240 6.610 7.140 3,093,260 +0.30(+4.39%)
Jun 21, 2007 6.900 6.950 6.570 6.840 557,454 -0.08(-1.16%)
Jun 20, 2007 7.200 7.200 6.900 6.920 334,600 -0.24(-3.35%)
Jun 19, 2007 7.450 7.470 7.130 7.160 585,800 -0.34(-4.53%)
Jun 18, 2007 7.540 7.610 7.360 7.500 301,700 -0.04(-0.53%)
Jun 15, 2007 7.360 7.550 7.270 7.540 289,600 +0.32(+4.43%)
Jun 14, 2007 7.240 7.390 7.170 7.220 212,900 -0.03(-0.41%)
Jun 13, 2007 7.180 7.320 7.160 7.250 391,600 +0.09(+1.26%)
Jun 12, 2007 7.490 7.490 7.150 7.160 468,200 -0.39(-5.17%)
Jun 11, 2007 7.600 7.667 7.490 7.550 236,812 -0.10(-1.31%)
Jun 08, 2007 7.770 7.790 7.590 7.650 263,262 -0.15(-1.92%)
Jun 07, 2007 7.840 7.860 7.750 7.800 249,985 -0.06(-0.76%)
Jun 06, 2007 8.070 8.070 7.850 7.860 152,000 -0.24(-2.96%)
Jun 05, 2007 8.050 8.110 7.900 8.100 180,281 +0.03(+0.37%)
Jun 04, 2007 8.250 8.580 7.960 8.070 368,514 -0.20(-2.42%)
Jun 01, 2007 8.050 8.280 8.040 8.270 234,793 +0.27(+3.37%)
May 31, 2007 8.040 8.110 7.950 8.000 99,237 -0.05(-0.62%)
May 30, 2007 8.280 8.290 7.990 8.050 129,240 -0.31(-3.71%)
May 29, 2007 8.090 8.380 8.000 8.360 206,339 +0.27(+3.34%)
May 25, 2007 7.950 8.140 7.890 8.090 169,947 +0.20(+2.53%)
May 24, 2007 7.950 8.110 7.790 7.890 159,037 -0.13(-1.62%)
May 23, 2007 8.140 8.140 8.000 8.020 80,978 -0.07(-0.87%)
May 22, 2007 7.930 8.160 7.850 8.090 198,853 +0.19(+2.41%)
May 21, 2007 7.890 8.190 7.780 7.900 303,374 +0.02(+0.25%)
May 18, 2007 7.830 7.890 7.620 7.880 176,365 +0.12(+1.55%)
May 17, 2007 8.090 8.120 7.630 7.760 334,447 -0.22(-2.76%)
May 16, 2007 8.000 8.032 7.850 7.980 242,263 -0.02(-0.25%)
May 15, 2007 8.060 8.060 7.930 8.000 424,901 -0.02(-0.25%)
May 14, 2007 7.990 8.190 7.970 8.020 307,903 +0.09(+1.13%)
May 11, 2007 7.980 8.020 7.880 7.930 376,987 -0.03(-0.38%)
May 10, 2007 8.520 8.540 7.940 7.960 499,660 -0.63(-7.33%)
May 09, 2007 8.800 8.870 8.520 8.590 199,362 -0.24(-2.72%)
May 08, 2007 8.950 8.950 8.710 8.830 196,576 -0.21(-2.32%)
May 07, 2007 9.060 9.110 8.980 9.040 172,365 -0.01(-0.11%)
May 04, 2007 9.200 9.290 9.020 9.050 200,442 -0.13(-1.42%)
May 03, 2007 9.190 9.250 9.060 9.180 491,955 -0.05(-0.54%)
May 02, 2007 8.710 9.230 8.700 9.230 452,996 +0.73(+8.59%)
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.