Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocryst Pharma Inc (NQ: BCRX )

4.500 -0.080 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 5.960 6.110 5.560 5.880 281,600 -0.02(-0.34%)
Feb 25, 2005 5.750 5.950 5.700 5.900 215,783 +0.06(+1.03%)
Feb 24, 2005 5.910 5.910 5.710 5.840 196,770 +0.09(+1.57%)
Feb 23, 2005 5.890 5.890 5.750 5.750 123,762 +0.00(+0.00%)
Feb 22, 2005 5.760 5.800 5.750 5.750 117,977 -0.01(-0.17%)
Feb 18, 2005 5.910 5.910 5.720 5.760 115,423 +0.04(+0.70%)
Feb 17, 2005 5.880 5.900 5.540 5.720 225,432 -0.25(-4.27%)
Feb 16, 2005 5.980 6.100 5.880 5.975 61,013 -0.03(-0.42%)
Feb 15, 2005 6.310 6.430 5.939 6.000 71,076 -0.23(-3.69%)
Feb 14, 2005 6.350 6.500 6.200 6.230 31,589 -0.24(-3.71%)
Feb 11, 2005 6.300 6.500 6.230 6.470 57,789 +0.27(+4.35%)
Feb 10, 2005 6.080 6.300 6.080 6.200 66,734 +0.01(+0.16%)
Feb 09, 2005 6.300 6.580 6.100 6.190 67,373 -0.20(-3.13%)
Feb 08, 2005 6.360 6.510 6.290 6.390 66,889 +0.03(+0.47%)
Feb 07, 2005 6.490 6.770 6.360 6.360 81,536 -0.14(-2.15%)
Feb 04, 2005 6.900 6.900 6.390 6.500 151,913 -0.30(-4.41%)
Feb 03, 2005 6.510 6.910 6.500 6.800 187,832 +0.46(+7.26%)
Feb 02, 2005 6.020 6.350 5.970 6.340 98,248 +0.22(+3.59%)
Feb 01, 2005 6.130 6.130 5.950 6.120 477,252 +0.02(+0.33%)
Jan 31, 2005 6.000 6.110 5.850 6.100 119,019 +0.15(+2.52%)
Jan 28, 2005 5.910 5.950 5.690 5.950 95,973 +0.10(+1.71%)
Jan 27, 2005 5.650 6.000 5.650 5.850 48,406 +0.03(+0.52%)
Jan 26, 2005 5.790 5.900 5.610 5.820 99,660 -0.04(-0.68%)
Jan 25, 2005 6.010 6.030 5.710 5.860 33,393 +0.00(+0.00%)
Jan 24, 2005 6.070 6.070 5.700 5.860 101,169 -0.11(-1.84%)
Jan 21, 2005 6.070 6.070 5.930 5.970 41,181 -0.05(-0.83%)
Jan 20, 2005 6.040 6.080 5.950 6.020 46,534 +0.00(+0.00%)
Jan 19, 2005 6.100 6.140 6.000 6.020 26,625 -0.07(-1.15%)
Jan 18, 2005 6.050 6.090 5.880 6.090 39,766 +0.04(+0.66%)
Jan 14, 2005 6.100 6.100 5.870 6.050 79,604 +0.05(+0.83%)
Jan 13, 2005 6.080 6.100 5.960 6.000 80,356 -0.09(-1.48%)
Jan 12, 2005 5.950 6.090 5.820 6.090 38,537 +0.12(+2.01%)
Jan 11, 2005 5.900 6.030 5.880 5.970 102,944 -0.02(-0.33%)
Jan 10, 2005 6.000 6.000 5.820 5.990 157,969 +0.04(+0.67%)
Jan 07, 2005 5.970 6.000 5.740 5.950 98,708 +0.15(+2.59%)
Jan 06, 2005 5.540 5.820 5.520 5.800 42,986 +0.09(+1.58%)
Jan 05, 2005 5.810 5.920 5.690 5.710 47,000 -0.16(-2.73%)
Jan 04, 2005 5.980 6.050 5.750 5.870 83,981 +0.06(+1.03%)
Jan 03, 2005 5.990 6.050 5.740 5.810 103,733 +0.03(+0.52%)
Dec 31, 2004 5.860 6.050 5.700 5.780 327,800 -0.06(-1.03%)
Dec 30, 2004 5.890 5.960 5.770 5.840 101,900 -0.01(-0.17%)
Dec 29, 2004 5.820 5.940 5.750 5.850 38,700 -0.04(-0.68%)
Dec 28, 2004 5.850 5.930 5.700 5.890 85,700 +0.07(+1.20%)
Dec 27, 2004 6.000 6.000 5.700 5.820 54,200 -0.04(-0.68%)
Dec 23, 2004 5.970 5.970 5.780 5.860 107,700 +0.04(+0.69%)
Dec 22, 2004 5.500 5.970 5.500 5.820 163,400 +0.28(+5.05%)
Dec 21, 2004 5.220 5.550 5.220 5.540 49,400 +0.18(+3.36%)
Dec 20, 2004 5.490 5.570 5.270 5.360 62,100 -0.13(-2.37%)
Dec 17, 2004 5.600 5.650 5.410 5.490 91,300 -0.05(-0.90%)
Dec 16, 2004 5.320 5.650 5.320 5.540 74,500 +0.12(+2.21%)
Dec 15, 2004 5.490 5.650 5.400 5.420 130,300 -0.24(-4.24%)
Dec 14, 2004 5.900 5.900 5.600 5.660 69,700 -0.20(-3.41%)
Dec 13, 2004 5.960 5.960 5.580 5.860 78,300 +0.03(+0.51%)
Dec 10, 2004 5.800 5.950 5.760 5.830 91,400 +0.03(+0.52%)
Dec 09, 2004 5.910 6.040 5.671 5.800 135,500 -0.12(-2.03%)
Dec 08, 2004 6.030 6.200 5.650 5.920 116,400 -0.02(-0.34%)
Dec 07, 2004 6.150 6.530 5.940 5.940 199,100 -0.26(-4.19%)
Dec 06, 2004 5.950 6.860 5.860 6.200 231,600 -0.06(-0.96%)
Dec 03, 2004 6.500 6.530 5.940 6.260 287,000 -0.22(-3.40%)
Dec 02, 2004 6.750 6.800 6.270 6.480 148,400 -0.21(-3.14%)
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.