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

Biocryst Pharma Inc (NQ: BCRX )

4.410 -0.020 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Oct 31, 2002 0.9500 0.9500 0.8800 0.8900 39,000 -0.10(-10.10%)
Oct 30, 2002 0.8800 0.9900 0.8800 0.9900 24,400 +0.12(+13.79%)
Oct 29, 2002 0.8700 0.8800 0.8700 0.8700 3,600 -0.02(-2.25%)
Oct 28, 2002 0.9000 0.9800 0.8500 0.8900 39,100 -0.01(-1.11%)
Oct 25, 2002 1.010 1.040 0.8568 0.9000 11,300 -0.08(-8.16%)
Oct 24, 2002 1.010 1.020 0.9800 0.9800 4,100 -0.08(-7.55%)
Oct 23, 2002 0.9900 1.070 0.8810 1.060 43,500 +0.03(+2.91%)
Oct 22, 2002 1.020 1.040 1.020 1.030 2,100 +0.01(+0.98%)
Oct 21, 2002 1.010 1.090 1.010 1.020 5,100 -0.05(-4.67%)
Oct 18, 2002 1.100 1.100 1.020 1.070 4,500 +0.06(+5.94%)
Oct 17, 2002 1.080 1.100 1.000 1.010 9,900 -0.09(-8.18%)
Oct 16, 2002 1.100 1.230 1.070 1.100 3,600 -0.04(-3.51%)
Oct 15, 2002 1.120 1.300 1.120 1.140 10,760 +0.12(+11.76%)
Oct 14, 2002 1.060 1.110 1.020 1.020 20,100 -0.11(-9.73%)
Oct 11, 2002 1.120 1.180 1.070 1.130 3,100 +0.00(+0.00%)
Oct 10, 2002 1.050 1.130 1.050 1.130 9,000 -0.00(-0.19%)
Oct 09, 2002 1.100 1.132 1.070 1.132 14,500 +0.00(+0.19%)
Oct 08, 2002 1.100 1.150 1.090 1.130 3,800 +0.01(+0.89%)
Oct 07, 2002 1.150 1.150 1.120 1.120 19,000 -0.03(-2.61%)
Oct 04, 2002 1.160 1.190 1.150 1.150 37,600 -0.02(-1.71%)
Oct 03, 2002 1.250 1.250 1.160 1.170 6,200 +0.01(+0.86%)
Oct 02, 2002 1.160 1.170 1.150 1.160 16,256 -0.03(-2.52%)
Oct 01, 2002 1.210 1.240 1.150 1.190 37,100 -0.03(-2.44%)
Sep 30, 2002 1.300 1.350 1.150 1.220 166,800 +0.05(+4.27%)
Sep 27, 2002 1.250 1.250 1.150 1.170 3,400 -0.13(-10.02%)
Sep 26, 2002 1.175 1.300 1.150 1.300 12,500 +0.14(+12.07%)
Sep 25, 2002 1.180 1.200 1.150 1.160 10,700 +0.01(+0.87%)
Sep 24, 2002 1.180 1.240 1.150 1.150 36,900 -0.01(-0.86%)
Sep 23, 2002 1.290 1.300 1.160 1.160 4,200 -0.13(-10.08%)
Sep 20, 2002 1.299 1.300 1.150 1.290 11,300 -0.01(-0.77%)
Sep 19, 2002 1.290 1.300 1.200 1.300 4,500 -0.14(-9.72%)
Sep 18, 2002 1.290 1.450 1.191 1.440 17,100 +0.25(+21.01%)
Sep 17, 2002 1.200 1.200 1.190 1.190 10,300 -0.01(-0.83%)
Sep 16, 2002 1.220 1.250 1.200 1.200 27,900 -0.05(-3.97%)
Sep 13, 2002 1.320 1.350 1.200 1.250 4,700 +0.04(+3.27%)
Sep 12, 2002 1.250 1.300 1.201 1.210 10,100 -0.09(-6.92%)
Sep 11, 2002 1.270 1.350 1.260 1.300 7,400 +0.02(+1.56%)
Sep 10, 2002 1.290 1.340 1.200 1.280 11,900 -0.04(-3.03%)
Sep 09, 2002 1.330 1.330 1.310 1.320 400 -0.08(-5.71%)
Sep 06, 2002 1.345 1.400 1.300 1.400 3,623 +0.05(+3.70%)
Sep 05, 2002 1.310 1.400 1.260 1.350 10,400 +0.04(+2.97%)
Sep 04, 2002 1.310 1.311 1.310 1.311 1,900 -0.04(-2.89%)
Sep 03, 2002 1.320 1.400 1.290 1.350 7,200 +0.00(+0.00%)
Aug 30, 2002 1.250 1.450 1.250 1.350 12,900 +0.06(+4.65%)
Aug 29, 2002 1.300 1.350 1.210 1.290 25,200 +0.04(+3.20%)
Aug 28, 2002 1.211 1.260 1.190 1.250 10,900 -0.05(-3.85%)
Aug 27, 2002 1.190 1.340 1.152 1.300 3,500 -0.04(-2.99%)
Aug 26, 2002 1.110 1.340 1.070 1.340 13,700 +0.23(+20.72%)
Aug 23, 2002 1.150 1.150 1.110 1.110 4,100 -0.01(-0.89%)
Aug 22, 2002 1.110 1.130 1.110 1.120 6,500 +0.04(+3.70%)
Aug 21, 2002 1.080 1.080 1.080 1.080 2,500 +0.02(+1.89%)
Aug 20, 2002 1.130 1.130 1.050 1.060 4,300 -0.04(-3.64%)
Aug 16, 2002 1.159 1.159 1.100 1.100 6,500 -0.05(-4.35%)
Aug 15, 2002 1.160 1.249 1.150 1.150 6,200 -0.10(-8.00%)
Aug 14, 2002 1.220 1.229 1.100 1.250 59,700 +0.10(+8.70%)
Aug 13, 2002 1.140 1.220 1.140 1.150 7,000 -0.06(-4.96%)
Aug 12, 2002 1.210 1.210 1.130 1.210 3,900 +0.07(+6.18%)
Aug 07, 2002 1.150 1.190 1.110 1.140 15,100 -0.01(-0.90%)
Aug 06, 2002 1.180 1.260 1.050 1.150 20,000 -0.03(-2.54%)
Aug 05, 2002 1.257 1.257 1.180 1.180 20,700 +0.02(+1.72%)
Aug 02, 2002 1.200 1.250 1.160 1.160 7,200 -0.07(-5.69%)
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.