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 (%)
Jul 31, 2002 1.400 1.430 1.200 1.200 23,058 -0.15(-11.11%)
Jul 30, 2002 1.480 1.480 1.300 1.350 12,400 -0.09(-6.25%)
Jul 29, 2002 1.250 1.450 1.230 1.440 90,985 +0.19(+15.20%)
Jul 26, 2002 1.260 1.260 1.150 1.250 39,200 -0.03(-2.04%)
Jul 25, 2002 1.336 1.336 1.276 1.276 6,700 -0.12(-8.86%)
Jul 24, 2002 1.160 1.450 1.160 1.400 107,800 +0.24(+20.69%)
Jul 23, 2002 1.251 1.430 1.160 1.160 51,300 -0.09(-7.20%)
Jul 22, 2002 1.490 1.490 1.250 1.250 14,844 +0.10(+8.70%)
Jul 19, 2002 1.150 1.400 1.150 1.150 51,000 -0.10(-8.00%)
Jul 17, 2002 1.250 1.340 1.200 1.250 91,700 -0.15(-10.71%)
Jul 12, 2002 1.290 1.520 1.150 1.400 91,600 +0.20(+16.67%)
Jul 11, 2002 0.9400 1.200 0.9000 1.200 145,300 +0.26(+27.66%)
Jul 10, 2002 0.9000 1.000 0.9000 0.9400 78,700 +0.05(+5.62%)
Jul 09, 2002 0.8200 0.9050 0.7750 0.8900 69,400 +0.09(+11.25%)
Jul 08, 2002 0.8100 0.8100 0.8000 0.8000 17,600 -0.01(-1.23%)
Jul 05, 2002 0.7500 0.8100 0.7500 0.8100 37,200 +0.06(+8.00%)
Jul 04, 2002 0.8000 0.8000 0.7300 0.7500 41,600 +0.00(+0.00%)
Jul 03, 2002 0.8000 0.8000 0.7300 0.7500 41,600 -0.07(-8.54%)
Jul 02, 2002 0.9398 0.9398 0.7100 0.8200 91,400 -0.14(-14.49%)
Jul 01, 2002 1.240 1.290 0.8700 0.9590 60,700 +0.09(+10.23%)
Jun 28, 2002 0.8300 0.9900 0.7800 0.8700 126,200 +0.04(+4.82%)
Jun 27, 2002 0.8000 0.8300 0.7200 0.8300 79,500 +0.03(+3.75%)
Jun 26, 2002 0.8500 0.8600 0.6000 0.8000 532,200 -0.11(-12.09%)
Jun 25, 2002 2.110 2.110 0.8300 0.9100 788,400 -1.76(-65.92%)
Jun 20, 2002 2.820 3.050 2.670 2.670 23,400 -0.23(-7.93%)
Jun 19, 2002 2.910 3.140 2.900 2.900 11,000 +0.08(+2.84%)
Jun 18, 2002 2.979 2.990 2.810 2.820 5,900 +0.02(+0.71%)
Jun 17, 2002 2.800 2.980 2.800 2.800 8,700 +0.00(+0.00%)
Jun 14, 2002 2.800 2.980 2.800 2.800 7,600 -0.13(-4.44%)
Jun 12, 2002 2.880 2.940 2.880 2.930 9,500 +0.00(+0.00%)
Jun 11, 2002 3.050 3.050 2.930 2.930 4,500 -0.10(-3.30%)
Jun 10, 2002 3.010 3.050 2.880 3.030 15,100 +0.03(+1.00%)
Jun 07, 2002 3.100 3.100 2.800 3.000 28,800 -0.05(-1.64%)
Jun 06, 2002 3.000 3.190 2.950 3.050 6,300 +0.13(+4.45%)
Jun 05, 2002 3.000 3.000 2.900 2.920 5,500 -0.09(-2.99%)
May 31, 2002 3.090 3.090 2.980 3.010 37,800 -0.44(-12.75%)
May 28, 2002 3.350 3.450 3.350 3.450 5,100 +0.00(+0.00%)
May 27, 2002 3.300 3.450 3.300 3.450 5,800 +0.00(+0.00%)
May 24, 2002 3.300 3.450 3.300 3.450 5,800 +0.15(+4.55%)
May 23, 2002 3.550 3.550 3.300 3.300 6,800 +0.00(+0.00%)
May 22, 2002 3.500 3.500 3.300 3.300 5,000 -0.25(-7.04%)
May 21, 2002 3.400 3.550 3.310 3.550 7,400 -0.10(-2.74%)
May 20, 2002 3.370 3.650 3.300 3.650 3,600 +0.28(+8.31%)
May 17, 2002 3.500 3.500 3.370 3.370 13,300 -0.05(-1.46%)
May 16, 2002 3.690 3.690 3.350 3.420 8,500 +0.04(+1.18%)
May 15, 2002 3.440 3.750 3.380 3.380 17,800 -0.02(-0.59%)
May 14, 2002 3.490 3.600 3.100 3.400 21,000 -0.04(-1.16%)
May 13, 2002 3.440 3.500 3.400 3.440 9,400 -0.06(-1.71%)
May 10, 2002 3.640 3.690 3.460 3.500 4,700 -0.01(-0.28%)
May 09, 2002 3.830 3.850 3.500 3.510 5,600 +0.01(+0.29%)
May 08, 2002 3.720 3.820 3.500 3.500 8,900 -0.25(-6.67%)
May 07, 2002 3.759 3.780 3.600 3.750 4,800 +0.05(+1.35%)
May 06, 2002 3.660 3.750 3.510 3.700 30,200 +0.04(+0.95%)
May 03, 2002 3.810 3.849 3.610 3.665 11,800 -0.17(-4.31%)
May 02, 2002 3.700 3.850 3.700 3.830 34,200 +0.06(+1.59%)
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.