Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

5.080 -0.070 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 5.700 5.700 5.050 5.130 169,600 -0.64(-11.09%)
Jul 30, 2004 5.840 5.980 5.430 5.770 128,100 +0.09(+1.58%)
Jul 29, 2004 5.440 5.750 5.180 5.680 110,400 +0.38(+7.17%)
Jul 28, 2004 5.470 5.470 5.050 5.300 99,100 +0.02(+0.38%)
Jul 27, 2004 4.510 5.430 4.370 5.280 294,500 +0.76(+16.81%)
Jul 26, 2004 4.790 4.830 4.500 4.520 121,000 -0.28(-5.83%)
Jul 23, 2004 5.100 5.180 4.700 4.800 194,700 -0.16(-3.23%)
Jul 22, 2004 5.300 5.390 4.800 4.960 149,700 -0.14(-2.75%)
Jul 21, 2004 5.470 5.580 5.050 5.100 120,100 -0.17(-3.23%)
Jul 20, 2004 5.020 5.960 5.000 5.270 120,500 -0.06(-1.13%)
Jul 19, 2004 5.600 5.600 5.180 5.330 121,300 -0.31(-5.50%)
Jul 16, 2004 5.700 6.030 5.620 5.640 74,300 -0.33(-5.53%)
Jul 15, 2004 5.830 5.980 5.750 5.970 41,300 -0.02(-0.33%)
Jul 14, 2004 6.340 6.340 5.950 5.990 97,100 -0.09(-1.48%)
Jul 13, 2004 6.330 6.330 6.040 6.080 97,900 +0.00(+0.00%)
Jul 12, 2004 5.980 6.220 5.600 6.080 141,900 +0.21(+3.58%)
Jul 09, 2004 6.060 6.140 5.451 5.870 375,400 -0.31(-5.02%)
Jul 08, 2004 6.380 6.490 6.030 6.180 121,000 -0.33(-5.07%)
Jul 07, 2004 6.580 6.650 6.400 6.510 32,900 -0.14(-2.11%)
Jul 06, 2004 6.990 6.990 6.370 6.650 127,800 -0.29(-4.18%)
Jul 02, 2004 7.130 7.130 6.870 6.940 52,900 +0.04(+0.58%)
Jul 01, 2004 6.870 7.560 6.870 6.900 140,500 +0.00(+0.00%)
Jun 30, 2004 7.160 7.320 6.750 6.900 242,800 -0.31(-4.30%)
Jun 29, 2004 7.250 7.610 7.210 7.210 78,500 -0.08(-1.10%)
Jun 28, 2004 7.500 7.700 7.140 7.290 170,100 -0.55(-7.02%)
Jun 25, 2004 7.620 7.960 6.300 7.840 1,317,600 +0.22(+2.89%)
Jun 24, 2004 7.450 7.680 7.200 7.620 67,300 +0.11(+1.46%)
Jun 23, 2004 7.800 8.030 7.350 7.510 237,500 -0.35(-4.45%)
Jun 22, 2004 7.780 8.060 7.750 7.860 101,100 +0.08(+1.03%)
Jun 21, 2004 7.780 7.970 7.660 7.780 125,400 -0.08(-1.02%)
Jun 18, 2004 7.580 7.940 7.550 7.860 387,600 +0.03(+0.38%)
Jun 17, 2004 7.690 7.960 7.690 7.830 69,800 +0.06(+0.77%)
Jun 16, 2004 7.990 7.990 7.630 7.770 84,200 -0.16(-2.02%)
Jun 15, 2004 7.360 8.060 7.130 7.930 197,500 +0.43(+5.73%)
Jun 14, 2004 7.800 7.890 7.440 7.500 128,300 -0.33(-4.21%)
Jun 10, 2004 8.060 8.140 7.800 7.830 123,400 -0.32(-3.93%)
Jun 09, 2004 8.630 8.700 7.920 8.150 252,500 -0.27(-3.21%)
Jun 08, 2004 8.760 8.780 7.810 8.420 962,800 -0.36(-4.10%)
Jun 07, 2004 10.00 10.03 8.730 8.780 551,100 -1.10(-11.13%)
Jun 04, 2004 10.00 10.40 9.880 9.880 202,800 +0.00(+0.00%)
Jun 03, 2004 10.81 10.89 9.700 9.880 278,000 -0.94(-8.69%)
Jun 02, 2004 11.22 11.22 10.69 10.82 116,700 -0.33(-2.96%)
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.