Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocryst Pharma Inc (NQ: BCRX )

7.780 +0.110 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.000 3.039 2.850 2.990 766,300 +0.03(+1.01%)
Aug 29, 2019 3.030 3.100 2.840 2.960 1,794,163 -0.02(-0.67%)
Aug 28, 2019 2.820 3.010 2.790 2.980 1,850,735 +0.17(+6.05%)
Aug 27, 2019 2.730 2.830 2.660 2.810 2,166,483 +0.08(+2.93%)
Aug 26, 2019 2.530 2.740 2.500 2.730 1,564,179 +0.23(+9.20%)
Aug 23, 2019 2.560 2.680 2.490 2.500 1,326,800 -0.07(-2.72%)
Aug 22, 2019 2.680 2.700 2.540 2.570 993,340 -0.10(-3.75%)
Aug 21, 2019 2.730 2.800 2.630 2.670 904,955 -0.01(-0.37%)
Aug 20, 2019 2.670 2.730 2.630 2.680 876,561 +0.00(+0.00%)
Aug 19, 2019 2.600 2.690 2.550 2.680 1,491,586 +0.09(+3.47%)
Aug 16, 2019 2.590 2.630 2.550 2.590 1,743,000 +0.01(+0.39%)
Aug 15, 2019 2.700 2.780 2.540 2.580 1,018,614 -0.12(-4.44%)
Aug 14, 2019 2.810 2.880 2.690 2.700 1,384,029 -0.13(-4.59%)
Aug 13, 2019 2.650 2.850 2.650 2.830 957,557 +0.18(+6.79%)
Aug 12, 2019 2.800 2.890 2.630 2.650 938,665 -0.18(-6.36%)
Aug 09, 2019 2.950 2.950 2.810 2.830 816,200 -0.11(-3.74%)
Aug 08, 2019 2.780 2.942 2.720 2.940 982,281 +0.16(+5.76%)
Aug 07, 2019 2.940 2.950 2.760 2.780 888,805 -0.19(-6.40%)
Aug 06, 2019 2.800 3.090 2.600 2.970 2,770,228 +0.13(+4.58%)
Aug 05, 2019 3.030 3.070 2.800 2.840 1,865,049 -0.22(-7.19%)
Aug 02, 2019 3.100 3.145 2.985 3.060 1,044,000 -0.07(-2.24%)
Aug 01, 2019 3.200 3.240 3.060 3.130 1,122,992 -0.04(-1.26%)
Jul 31, 2019 3.230 3.330 3.150 3.170 1,361,846 -0.06(-1.86%)
Jul 30, 2019 3.130 3.240 3.060 3.230 1,397,573 +0.09(+2.87%)
Jul 29, 2019 3.230 3.250 3.120 3.140 3,143,153 -0.09(-2.79%)
Jul 26, 2019 3.260 3.280 3.200 3.230 870,600 +0.01(+0.31%)
Jul 25, 2019 3.320 3.320 3.220 3.220 743,642 -0.13(-3.88%)
Jul 24, 2019 3.260 3.350 3.140 3.350 1,057,542 +0.10(+3.08%)
Jul 23, 2019 3.370 3.400 3.240 3.250 2,373,008 -0.10(-2.99%)
Jul 22, 2019 3.390 3.410 3.290 3.350 872,961 -0.04(-1.18%)
Jul 19, 2019 3.470 3.520 3.380 3.390 631,100 -0.09(-2.59%)
Jul 18, 2019 3.460 3.480 3.330 3.480 914,743 +0.02(+0.58%)
Jul 17, 2019 3.550 3.590 3.420 3.460 2,018,773 -0.10(-2.81%)
Jul 16, 2019 3.560 3.630 3.545 3.560 642,137 -0.04(-1.11%)
Jul 15, 2019 3.600 3.630 3.560 3.600 861,794 +0.00(+0.00%)
Jul 12, 2019 3.570 3.640 3.550 3.600 760,900 +0.02(+0.56%)
Jul 11, 2019 3.620 3.654 3.560 3.580 1,176,281 -0.03(-0.83%)
Jul 10, 2019 3.600 3.670 3.535 3.610 1,458,060 +0.04(+1.12%)
Jul 09, 2019 3.630 3.650 3.550 3.570 1,208,660 -0.09(-2.46%)
Jul 08, 2019 3.730 3.770 3.630 3.660 2,186,279 -0.07(-1.88%)
Jul 05, 2019 3.670 3.885 3.640 3.730 1,065,300 +0.04(+1.08%)
Jul 03, 2019 3.610 3.750 3.590 3.690 585,700 +0.10(+2.79%)
Jul 02, 2019 3.730 3.735 3.560 3.590 1,266,205 -0.12(-3.23%)
Jul 01, 2019 3.830 3.980 3.680 3.710 1,105,921 -0.08(-2.11%)
Jun 28, 2019 3.630 3.800 3.625 3.790 2,507,500 +0.16(+4.41%)
Jun 27, 2019 3.570 3.650 3.520 3.630 1,487,275 +0.09(+2.54%)
Jun 26, 2019 3.610 3.670 3.500 3.540 1,007,281 -0.08(-2.21%)
Jun 25, 2019 3.670 3.700 3.560 3.620 1,634,399 +0.00(+0.00%)
Jun 24, 2019 3.660 3.720 3.570 3.620 2,120,922 -0.07(-1.90%)
Jun 21, 2019 3.620 3.870 3.390 3.690 6,301,300 +0.05(+1.37%)
Jun 20, 2019 3.660 3.860 3.570 3.640 1,162,428 +0.04(+1.11%)
Jun 19, 2019 3.560 3.710 3.520 3.600 1,045,659 +0.00(+0.00%)
Jun 18, 2019 3.620 3.770 3.520 3.600 1,372,447 -0.01(-0.28%)
Jun 17, 2019 3.420 3.690 3.400 3.610 1,936,836 +0.22(+6.49%)
Jun 14, 2019 3.480 3.490 3.370 3.390 1,027,800 -0.09(-2.59%)
Jun 13, 2019 3.540 3.560 3.430 3.480 1,097,987 -0.02(-0.57%)
Jun 12, 2019 3.570 3.680 3.400 3.500 1,143,359 -0.08(-2.23%)
Jun 11, 2019 3.770 3.850 3.550 3.580 1,979,416 -0.21(-5.54%)
Jun 10, 2019 3.570 4.210 3.500 3.790 3,617,300 +0.25(+7.06%)
Jun 07, 2019 3.350 3.580 3.290 3.540 3,253,400 +0.20(+5.99%)
Jun 06, 2019 3.330 3.410 3.250 3.340 2,222,915 +0.00(+0.00%)
Jun 05, 2019 3.420 3.545 3.270 3.340 4,114,239 -0.09(-2.62%)
Jun 04, 2019 3.420 3.500 3.190 3.430 2,162,393 +0.05(+1.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.