Biocryst Pharma Inc (NQ: BCRX )

12.21 USD UNCHANGED
Official Closing Price Updated: 8:25 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.165 5.275 5.070 5.275 37,200 +0.04(+0.67%)
Oct 28, 2004 5.190 5.240 4.960 5.240 75,200 +0.09(+1.75%)
Oct 27, 2004 4.990 5.200 4.990 5.150 43,200 +0.15(+3.00%)
Oct 26, 2004 5.019 5.100 4.980 5.000 119,400 -0.09(-1.77%)
Oct 25, 2004 5.080 5.150 4.980 5.090 78,100 +0.00(+0.00%)
Oct 22, 2004 5.080 5.260 5.010 5.090 66,700 -0.08(-1.55%)
Oct 21, 2004 5.300 5.340 5.160 5.170 72,600 -0.13(-2.45%)
Oct 20, 2004 4.950 5.300 4.720 5.300 61,200 +0.31(+6.21%)
Oct 19, 2004 5.280 5.280 4.970 4.990 42,000 -0.13(-2.54%)
Oct 18, 2004 4.750 5.120 4.700 5.120 101,100 +0.23(+4.70%)
Oct 15, 2004 4.680 5.000 4.680 4.890 90,200 +0.17(+3.60%)
Oct 14, 2004 4.875 4.875 4.630 4.720 35,700 -0.08(-1.67%)
Oct 13, 2004 5.130 5.200 4.750 4.800 96,000 -0.34(-6.61%)
Oct 12, 2004 5.320 5.340 5.040 5.140 48,700 -0.07(-1.34%)
Oct 11, 2004 5.140 5.270 5.140 5.210 22,500 +0.13(+2.56%)
Oct 08, 2004 5.130 5.290 5.010 5.080 40,600 -0.11(-2.12%)
Oct 07, 2004 5.250 5.280 5.010 5.190 60,800 -0.02(-0.38%)
Oct 06, 2004 5.180 5.300 4.960 5.210 62,300 +0.16(+3.17%)
Oct 05, 2004 4.930 5.190 4.930 5.050 45,900 -0.01(-0.20%)
Oct 04, 2004 5.215 5.280 4.840 5.060 82,700 -0.14(-2.69%)
Oct 01, 2004 4.940 5.220 4.940 5.200 61,700 +0.10(+1.96%)
Sep 30, 2004 5.190 5.190 4.930 5.100 56,800 +0.02(+0.39%)
Sep 29, 2004 4.880 5.130 4.860 5.080 28,100 +0.08(+1.60%)
Sep 28, 2004 5.045 5.080 4.850 5.000 84,100 -0.02(-0.40%)
Sep 27, 2004 5.150 5.230 5.000 5.020 109,400 -0.07(-1.38%)
Sep 24, 2004 5.200 5.200 5.030 5.090 56,700 -0.02(-0.39%)
Sep 23, 2004 5.240 5.240 5.000 5.110 66,800 -0.04(-0.78%)
Sep 22, 2004 5.400 5.400 5.000 5.150 88,000 -0.27(-4.98%)
Sep 21, 2004 5.315 5.480 5.280 5.420 50,900 +0.09(+1.69%)
Sep 20, 2004 5.230 5.470 5.230 5.330 44,500 -0.08(-1.48%)
Sep 17, 2004 5.340 5.570 5.030 5.410 113,300 +0.12(+2.27%)
Sep 16, 2004 5.360 5.360 5.070 5.290 58,400 +0.14(+2.72%)
Sep 15, 2004 5.430 5.440 5.100 5.150 98,200 -0.26(-4.81%)
Sep 14, 2004 5.190 5.420 5.050 5.410 105,200 +0.27(+5.25%)
Sep 13, 2004 5.360 5.520 5.050 5.140 125,300 -0.23(-4.28%)
Sep 10, 2004 5.750 5.750 5.360 5.370 84,600 -0.26(-4.62%)
Sep 09, 2004 5.990 5.990 5.450 5.630 66,100 -0.07(-1.23%)
Sep 08, 2004 5.900 5.950 5.700 5.700 34,100 -0.22(-3.72%)
Sep 07, 2004 6.100 6.220 5.800 5.920 45,200 +0.02(+0.34%)
Sep 03, 2004 6.100 6.280 5.830 5.900 28,300 -0.04(-0.67%)
Sep 02, 2004 5.800 6.130 5.800 5.940 48,100 +0.07(+1.19%)
Sep 01, 2004 5.970 6.580 5.680 5.870 291,800 -0.02(-0.34%)
Aug 31, 2004 5.770 6.000 5.500 5.890 117,000 +0.21(+3.70%)
Aug 30, 2004 5.875 5.980 5.600 5.680 45,000 -0.11(-1.90%)
Aug 27, 2004 5.860 6.080 5.750 5.790 49,400 -0.13(-2.20%)
Aug 26, 2004 5.710 5.970 5.710 5.920 66,700 +0.16(+2.78%)
Aug 25, 2004 5.900 6.030 5.430 5.760 128,500 -0.11(-1.87%)
Aug 24, 2004 6.400 6.580 5.780 5.870 770,900 -0.17(-2.81%)
Aug 23, 2004 6.280 6.480 5.940 6.040 110,400 -0.17(-2.74%)
Aug 20, 2004 5.970 6.350 5.940 6.210 104,203 +0.21(+3.50%)
Aug 19, 2004 6.100 6.140 5.860 6.000 146,200 -0.14(-2.28%)
Aug 18, 2004 5.520 6.450 5.520 6.140 218,400 +0.68(+12.45%)
Aug 17, 2004 5.840 5.840 5.400 5.460 40,700 -0.16(-2.85%)
Aug 16, 2004 5.450 5.850 5.400 5.620 49,300 +0.23(+4.27%)
Aug 13, 2004 5.450 5.500 5.350 5.390 24,200 +0.04(+0.75%)
Aug 12, 2004 5.270 5.580 5.260 5.350 37,800 +0.00(+0.00%)
Aug 11, 2004 5.290 5.550 5.080 5.350 32,600 -0.03(-0.56%)
Aug 10, 2004 5.280 5.580 5.170 5.380 62,300 +0.11(+2.09%)
Aug 09, 2004 5.000 5.270 4.970 5.270 127,900 +0.13(+2.53%)
Aug 06, 2004 5.300 5.400 4.941 5.140 88,900 -0.31(-5.69%)
Aug 05, 2004 5.240 5.540 5.240 5.450 49,700 +0.16(+3.02%)
Aug 04, 2004 5.440 5.660 5.260 5.290 50,600 -0.15(-2.76%)
Aug 03, 2004 5.050 5.500 5.000 5.440 170,745 +0.31(+6.04%)
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.