Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Biocryst Pharma Inc (NQ: BCRX )

5.100 -0.160 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2012 3.140 3.218 2.970 3.100 204,780 -0.04(-1.27%)
May 30, 2012 3.240 3.240 3.100 3.140 150,149 -0.13(-3.98%)
May 29, 2012 3.270 3.320 3.150 3.270 205,905 +0.01(+0.31%)
May 25, 2012 3.270 3.290 3.210 3.260 106,781 +0.00(+0.00%)
May 24, 2012 3.330 3.330 3.160 3.260 213,988 -0.06(-1.81%)
May 23, 2012 3.260 3.360 3.220 3.320 263,317 +0.02(+0.61%)
May 22, 2012 3.410 3.450 3.260 3.300 346,845 -0.10(-2.94%)
May 21, 2012 3.320 3.440 3.320 3.400 195,040 +0.10(+3.03%)
May 18, 2012 3.400 3.400 3.250 3.300 254,772 -0.11(-3.23%)
May 17, 2012 3.630 3.630 3.390 3.410 199,517 -0.22(-6.06%)
May 16, 2012 3.640 3.760 3.610 3.630 146,692 +0.00(+0.00%)
May 15, 2012 3.790 3.790 3.610 3.630 269,329 -0.15(-3.97%)
May 14, 2012 3.660 3.820 3.660 3.780 258,038 +0.05(+1.34%)
May 11, 2012 3.640 3.750 3.630 3.730 214,751 +0.06(+1.63%)
May 10, 2012 3.680 3.740 3.600 3.670 166,277 +0.01(+0.27%)
May 09, 2012 3.660 3.710 3.550 3.660 230,692 -0.03(-0.81%)
May 08, 2012 3.670 3.830 3.540 3.690 374,814 +0.01(+0.27%)
May 07, 2012 3.390 3.720 3.370 3.680 574,370 +0.31(+9.20%)
May 04, 2012 3.460 3.530 3.310 3.370 285,300 -0.11(-3.16%)
May 03, 2012 3.560 3.590 3.390 3.480 208,911 -0.04(-1.14%)
May 02, 2012 3.580 3.760 3.480 3.520 333,762 -0.08(-2.22%)
May 01, 2012 3.630 3.830 3.600 3.600 269,128 -0.02(-0.55%)
Apr 30, 2012 3.830 3.890 3.620 3.620 544,050 -0.21(-5.48%)
Apr 27, 2012 3.900 3.990 3.800 3.830 317,028 -0.04(-1.03%)
Apr 26, 2012 3.900 3.990 3.850 3.870 180,291 -0.04(-1.02%)
Apr 25, 2012 4.050 4.090 3.900 3.910 203,573 -0.07(-1.76%)
Apr 24, 2012 3.950 4.020 3.850 3.980 175,321 +0.02(+0.51%)
Apr 23, 2012 4.190 4.250 3.937 3.960 300,305 -0.20(-4.81%)
Apr 20, 2012 4.100 4.180 4.055 4.160 422,590 +0.10(+2.46%)
Apr 19, 2012 3.900 4.140 3.900 4.060 792,614 +0.16(+4.10%)
Apr 18, 2012 3.970 4.000 3.850 3.900 174,505 -0.11(-2.74%)
Apr 17, 2012 3.840 4.030 3.840 4.010 131,256 +0.17(+4.43%)
Apr 16, 2012 3.950 3.980 3.740 3.840 179,325 -0.09(-2.29%)
Apr 13, 2012 4.110 4.140 3.910 3.930 184,877 -0.24(-5.76%)
Apr 12, 2012 4.050 4.180 4.020 4.170 185,115 +0.11(+2.71%)
Apr 11, 2012 4.010 4.140 3.980 4.060 283,077 +0.10(+2.53%)
Apr 10, 2012 4.080 4.190 3.920 3.960 251,073 -0.09(-2.22%)
Apr 09, 2012 4.280 4.340 4.020 4.050 340,554 -0.31(-7.11%)
Apr 05, 2012 4.700 4.740 4.340 4.360 330,256 -0.37(-7.82%)
Apr 04, 2012 4.790 4.859 4.640 4.730 319,279 -0.09(-1.87%)
Apr 03, 2012 4.970 5.000 4.770 4.820 176,758 -0.15(-3.02%)
Apr 02, 2012 4.820 4.970 4.640 4.970 260,116 +0.14(+2.90%)
Mar 30, 2012 5.130 5.130 4.820 4.830 307,134 -0.30(-5.85%)
Mar 29, 2012 5.000 5.140 4.910 5.130 153,489 +0.10(+1.99%)
Mar 28, 2012 5.250 5.250 4.970 5.030 196,473 -0.18(-3.45%)
Mar 27, 2012 5.280 5.280 5.110 5.210 359,305 -0.05(-0.95%)
Mar 26, 2012 5.160 5.290 5.092 5.260 189,053 +0.09(+1.74%)
Mar 23, 2012 5.280 5.300 5.040 5.170 201,457 -0.11(-2.08%)
Mar 22, 2012 5.180 5.300 5.180 5.280 291,081 +0.04(+0.76%)
Mar 21, 2012 5.260 5.300 5.190 5.240 154,417 -0.03(-0.57%)
Mar 20, 2012 5.370 5.390 5.150 5.270 207,926 -0.14(-2.59%)
Mar 19, 2012 5.360 5.510 5.290 5.410 437,516 +0.04(+0.74%)
Mar 16, 2012 5.240 5.470 5.220 5.370 494,570 +0.14(+2.68%)
Mar 15, 2012 5.340 5.350 5.120 5.230 309,775 -0.13(-2.43%)
Mar 14, 2012 5.240 5.440 5.210 5.360 294,523 +0.10(+1.90%)
Mar 13, 2012 5.300 5.360 4.780 5.260 1,126,229 -0.29(-5.23%)
Mar 12, 2012 5.620 5.700 5.510 5.550 262,140 -0.04(-0.72%)
Mar 09, 2012 5.500 5.720 5.436 5.590 327,762 +0.08(+1.45%)
Mar 08, 2012 5.620 5.670 5.380 5.510 477,520 -0.08(-1.43%)
Mar 07, 2012 5.540 5.950 5.510 5.590 1,094,994 -0.02(-0.36%)
Mar 06, 2012 5.470 5.650 5.140 5.610 1,545,373 +0.03(+0.54%)
Mar 05, 2012 4.700 5.600 4.690 5.580 2,239,099 +0.89(+18.98%)
Mar 02, 2012 4.730 4.880 4.630 4.690 418,290 -0.04(-0.85%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.