Biocryst Pharma Inc (NQ: BCRX )

14.33 USD -0.71 (-4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.780 8.400 7.710 8.350 225,900 +0.54(+6.91%)
Mar 30, 2004 7.720 7.850 7.680 7.810 55,000 +0.06(+0.77%)
Mar 29, 2004 7.770 7.890 7.680 7.750 60,900 -0.06(-0.77%)
Mar 26, 2004 7.790 7.810 7.620 7.810 32,500 -0.04(-0.51%)
Mar 25, 2004 7.500 7.980 7.250 7.850 131,200 +0.28(+3.70%)
Mar 24, 2004 7.670 7.860 7.500 7.570 96,100 -0.19(-2.45%)
Mar 23, 2004 7.500 7.780 7.490 7.760 67,100 +0.26(+3.47%)
Mar 22, 2004 7.800 7.850 7.370 7.500 39,200 -0.35(-4.46%)
Mar 19, 2004 8.100 8.180 7.750 7.850 50,600 -0.18(-2.24%)
Mar 18, 2004 7.830 8.030 7.500 8.030 119,100 +0.28(+3.61%)
Mar 17, 2004 7.710 7.890 7.560 7.750 96,500 +0.11(+1.44%)
Mar 16, 2004 7.605 7.850 7.490 7.640 90,600 -0.06(-0.78%)
Mar 15, 2004 8.160 8.160 7.550 7.700 92,900 -0.43(-5.29%)
Mar 12, 2004 8.080 8.240 8.020 8.130 64,200 -0.02(-0.25%)
Mar 11, 2004 8.300 8.490 8.080 8.150 95,700 -0.15(-1.81%)
Mar 10, 2004 8.400 8.750 8.100 8.300 231,000 -0.12(-1.43%)
Mar 09, 2004 8.220 8.420 7.400 8.420 686,800 +0.86(+11.38%)
Mar 08, 2004 7.430 7.700 7.250 7.560 138,600 +0.27(+3.70%)
Mar 05, 2004 7.660 8.000 7.150 7.290 464,400 -0.42(-5.45%)
Mar 04, 2004 7.350 7.950 7.300 7.710 252,800 +0.46(+6.34%)
Mar 03, 2004 6.960 7.300 6.780 7.250 185,800 +0.30(+4.32%)
Mar 02, 2004 7.230 7.230 6.760 6.950 68,100 +0.08(+1.16%)
Mar 01, 2004 6.890 6.950 6.635 6.870 192,500 +0.00(+0.00%)
Feb 27, 2004 6.900 6.950 6.800 6.870 44,000 +0.00(+0.00%)
Feb 26, 2004 6.970 6.970 6.780 6.870 23,900 +0.05(+0.73%)
Feb 25, 2004 6.890 6.890 6.750 6.820 70,900 +0.04(+0.59%)
Feb 24, 2004 7.000 7.140 6.720 6.780 127,400 -0.27(-3.83%)
Feb 23, 2004 6.870 7.080 6.840 7.050 202,200 +0.16(+2.32%)
Feb 20, 2004 6.775 6.890 6.580 6.890 105,200 +0.05(+0.73%)
Feb 19, 2004 6.890 6.900 6.620 6.840 392,600 +0.12(+1.79%)
Feb 18, 2004 6.790 6.900 6.650 6.720 106,000 +0.08(+1.20%)
Feb 17, 2004 6.650 6.980 6.630 6.640 265,600 -0.02(-0.30%)
Feb 13, 2004 6.310 6.750 6.310 6.660 121,900 +0.21(+3.26%)
Feb 12, 2004 6.740 6.790 6.270 6.450 227,500 -0.25(-3.73%)
Feb 11, 2004 6.640 6.760 6.640 6.700 66,300 -0.01(-0.15%)
Feb 10, 2004 6.980 7.020 6.610 6.710 91,500 -0.24(-3.45%)
Feb 09, 2004 7.040 7.270 6.890 6.950 101,600 +0.00(+0.00%)
Feb 06, 2004 6.960 7.200 6.800 6.950 125,400 +0.07(+1.00%)
Feb 05, 2004 7.260 7.370 6.850 6.881 198,800 +0.14(+2.09%)
Feb 04, 2004 6.640 7.150 6.640 6.740 141,700 +0.03(+0.45%)
Feb 03, 2004 6.900 6.900 6.500 6.710 178,700 -0.11(-1.61%)
Feb 02, 2004 6.750 6.930 6.750 6.820 30,300 -0.04(-0.58%)
Jan 30, 2004 6.760 6.900 6.600 6.860 29,200 +0.11(+1.63%)
Jan 29, 2004 7.000 7.090 6.600 6.750 131,700 -0.31(-4.39%)
Jan 28, 2004 7.260 7.260 7.000 7.060 50,300 -0.14(-1.94%)
Jan 27, 2004 7.190 7.410 7.090 7.200 75,900 -0.03(-0.41%)
Jan 26, 2004 7.120 7.350 7.120 7.230 145,900 +0.03(+0.42%)
Jan 23, 2004 7.260 7.350 6.950 7.200 94,800 -0.04(-0.55%)
Jan 22, 2004 7.140 7.350 7.130 7.240 86,500 +0.19(+2.70%)
Jan 21, 2004 6.940 7.350 6.940 7.050 72,900 -0.05(-0.70%)
Jan 20, 2004 7.250 7.280 6.950 7.100 112,500 -0.18(-2.47%)
Jan 16, 2004 6.920 7.300 6.850 7.280 132,400 +0.37(+5.35%)
Jan 15, 2004 6.860 7.140 6.750 6.910 65,473 -0.07(-1.00%)
Jan 14, 2004 7.100 7.150 6.860 6.980 58,233 -0.08(-1.13%)
Jan 13, 2004 6.700 7.230 6.700 7.060 162,810 +0.36(+5.37%)
Jan 12, 2004 6.530 6.790 6.530 6.700 68,852 +0.18(+2.76%)
Jan 09, 2004 6.650 6.720 6.240 6.520 136,545 -0.19(-2.83%)
Jan 08, 2004 6.550 6.810 6.490 6.710 182,323 +0.20(+3.07%)
Jan 07, 2004 6.500 7.050 6.330 6.510 189,768 -0.02(-0.31%)
Jan 06, 2004 6.400 6.640 6.340 6.530 57,200 +0.03(+0.46%)
Jan 05, 2004 6.900 6.900 6.320 6.500 347,800 -0.12(-1.81%)
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.