Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

5.155 +0.005 (+0.10%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.93 11.19 10.64 10.80 148,000 -0.10(-0.92%)
May 27, 2004 10.79 10.91 10.41 10.90 199,600 +0.28(+2.64%)
May 26, 2004 10.48 10.80 10.36 10.62 202,800 +0.10(+0.95%)
May 25, 2004 9.820 10.75 9.820 10.52 738,900 +0.62(+6.26%)
May 24, 2004 9.100 10.01 9.100 9.900 190,400 +0.64(+6.91%)
May 21, 2004 9.030 9.610 9.000 9.260 78,900 +0.26(+2.89%)
May 20, 2004 9.310 9.310 8.831 9.000 68,400 -0.34(-3.64%)
May 19, 2004 9.810 9.890 9.300 9.340 71,800 -0.36(-3.71%)
May 18, 2004 9.590 10.18 9.200 9.700 189,200 +0.28(+2.97%)
May 17, 2004 9.560 9.680 8.860 9.420 143,100 -0.27(-2.79%)
May 14, 2004 9.550 10.00 9.409 9.690 223,400 +0.10(+1.08%)
May 13, 2004 8.810 9.660 8.810 9.586 125,300 +0.76(+8.56%)
May 12, 2004 8.910 9.170 8.500 8.830 93,100 -0.08(-0.90%)
May 11, 2004 8.710 9.090 8.700 8.910 78,900 +0.31(+3.60%)
May 10, 2004 9.280 9.380 8.070 8.600 315,700 -0.79(-8.41%)
May 07, 2004 9.360 9.560 8.810 9.390 79,600 -0.09(-0.95%)
May 06, 2004 9.460 9.660 9.000 9.480 110,600 +0.07(+0.74%)
May 05, 2004 8.800 9.430 8.730 9.410 220,500 +0.66(+7.54%)
May 04, 2004 9.020 9.400 8.670 8.750 149,400 -0.22(-2.45%)
May 03, 2004 8.814 9.450 8.620 8.970 254,300 +0.27(+3.12%)
Apr 30, 2004 9.580 9.830 8.600 8.699 463,600 -0.93(-9.67%)
Apr 29, 2004 10.11 10.11 9.530 9.630 175,500 -0.37(-3.70%)
Apr 28, 2004 9.600 10.23 9.500 10.00 337,500 +0.35(+3.63%)
Apr 27, 2004 9.050 10.50 9.000 9.650 1,561,500 +0.70(+7.82%)
Apr 26, 2004 7.810 9.030 7.800 8.950 661,300 +1.35(+17.76%)
Apr 23, 2004 7.670 7.680 7.180 7.600 164,600 -0.20(-2.56%)
Apr 22, 2004 7.650 7.800 7.050 7.800 137,500 +0.15(+1.96%)
Apr 21, 2004 7.500 7.790 7.140 7.650 94,200 +0.10(+1.32%)
Apr 20, 2004 7.620 7.660 7.340 7.550 19,300 -0.04(-0.53%)
Apr 19, 2004 7.560 7.620 7.420 7.590 25,200 +0.00(+0.00%)
Apr 16, 2004 7.630 7.660 7.180 7.590 106,300 +0.05(+0.66%)
Apr 15, 2004 7.555 7.820 7.500 7.540 93,700 -0.31(-3.95%)
Apr 14, 2004 7.685 7.880 7.490 7.850 70,000 +0.04(+0.51%)
Apr 13, 2004 7.827 7.980 7.560 7.810 33,400 -0.08(-1.01%)
Apr 12, 2004 8.050 8.050 7.800 7.890 15,200 -0.11(-1.38%)
Apr 08, 2004 7.870 8.120 7.610 8.000 48,300 +0.16(+2.04%)
Apr 07, 2004 7.850 7.980 7.680 7.840 47,500 -0.06(-0.76%)
Apr 06, 2004 8.145 8.150 7.710 7.900 62,000 -0.27(-3.30%)
Apr 05, 2004 8.000 8.280 8.000 8.170 72,300 +0.17(+2.12%)
Apr 02, 2004 7.870 8.290 7.800 8.000 117,200 -0.04(-0.50%)
Apr 01, 2004 8.300 8.380 7.960 8.040 141,600 -0.31(-3.71%)
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%)
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.