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 (%)
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%)
May 01, 2007 8.500 8.850 8.270 8.500 365,266 +0.00(+0.00%)
Apr 30, 2007 8.730 8.950 8.490 8.500 262,541 -0.23(-2.63%)
Apr 27, 2007 9.310 9.360 8.700 8.730 265,663 -0.66(-7.03%)
Apr 26, 2007 9.330 9.420 9.230 9.390 196,687 +0.14(+1.51%)
Apr 25, 2007 9.250 9.410 9.180 9.250 165,511 +0.01(+0.11%)
Apr 24, 2007 9.260 9.360 9.200 9.240 119,577 +0.00(+0.00%)
Apr 23, 2007 9.380 9.440 9.210 9.240 122,130 -0.14(-1.49%)
Apr 20, 2007 9.470 9.570 9.300 9.380 120,442 +0.06(+0.64%)
Apr 19, 2007 9.360 9.550 9.260 9.320 183,110 -0.19(-2.00%)
Apr 18, 2007 9.740 9.820 9.300 9.510 316,501 -0.23(-2.36%)
Apr 17, 2007 9.950 9.990 9.660 9.740 251,673 -0.21(-2.11%)
Apr 16, 2007 9.980 10.05 9.830 9.950 256,219 +0.04(+0.40%)
Apr 13, 2007 9.450 9.950 9.450 9.910 474,144 +0.47(+4.98%)
Apr 12, 2007 9.170 9.470 9.170 9.440 329,593 +0.23(+2.50%)
Apr 11, 2007 9.380 9.380 9.100 9.210 282,837 -0.07(-0.75%)
Apr 10, 2007 9.000 9.450 9.000 9.280 421,133 +0.28(+3.11%)
Apr 09, 2007 8.460 9.030 8.460 9.000 339,810 +0.54(+6.38%)
Apr 05, 2007 8.450 8.620 8.380 8.460 179,567 -0.01(-0.12%)
Apr 04, 2007 8.410 8.490 8.360 8.470 177,460 +0.11(+1.32%)
Apr 03, 2007 8.350 8.480 8.180 8.360 356,081 +0.16(+1.95%)
Apr 02, 2007 8.360 8.480 8.100 8.200 242,566 -0.17(-2.03%)
Mar 30, 2007 8.330 8.480 8.280 8.370 327,935 +0.14(+1.70%)
Mar 29, 2007 8.300 8.570 8.100 8.230 589,449 -0.02(-0.24%)
Mar 28, 2007 7.990 8.270 7.900 8.250 684,228 +0.25(+3.12%)
Mar 27, 2007 8.120 8.400 7.800 8.000 1,858,631 -1.58(-16.49%)
Mar 26, 2007 9.510 9.600 9.500 9.580 298,412 +0.04(+0.42%)
Mar 23, 2007 9.610 9.860 9.440 9.540 521,028 -0.07(-0.73%)
Mar 22, 2007 9.140 9.610 9.070 9.610 443,342 +0.49(+5.37%)
Mar 21, 2007 9.210 9.250 9.070 9.120 450,286 -0.09(-0.98%)
Mar 20, 2007 9.370 9.400 9.160 9.210 247,924 -0.20(-2.13%)
Mar 19, 2007 9.250 9.600 9.250 9.410 177,046 +0.18(+1.95%)
Mar 16, 2007 9.050 9.840 9.040 9.230 410,311 +0.17(+1.88%)
Mar 15, 2007 9.380 9.410 8.990 9.060 391,402 -0.30(-3.21%)
Mar 14, 2007 9.330 9.580 9.220 9.360 392,840 +0.04(+0.43%)
Mar 13, 2007 9.680 9.680 9.280 9.320 270,376 -0.36(-3.72%)
Mar 12, 2007 9.690 9.790 9.600 9.680 183,293 +0.01(+0.10%)
Mar 09, 2007 9.690 9.930 9.580 9.670 280,824 +0.14(+1.47%)
Mar 08, 2007 9.700 9.870 9.470 9.530 471,412 -0.11(-1.14%)
Mar 07, 2007 9.820 9.890 9.510 9.640 526,832 -0.13(-1.33%)
Mar 06, 2007 9.700 9.780 9.510 9.770 489,528 +0.73(+8.08%)
Mar 05, 2007 9.100 9.350 8.850 9.040 574,458 -0.28(-3.00%)
Mar 02, 2007 9.830 9.830 9.220 9.320 538,575 -0.56(-5.67%)
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.