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 (%)
Jun 30, 2017 5.770 5.820 5.550 5.560 804,658 -0.21(-3.64%)
Jun 29, 2017 5.790 5.835 5.530 5.770 1,249,014 -0.05(-0.86%)
Jun 28, 2017 5.900 5.929 5.690 5.820 758,005 +0.00(+0.00%)
Jun 27, 2017 6.070 6.110 5.820 5.820 797,525 -0.26(-4.28%)
Jun 26, 2017 6.170 6.260 5.944 6.080 1,254,629 -0.04(-0.65%)
Jun 23, 2017 6.090 6.140 5.865 6.120 907,971 +0.03(+0.49%)
Jun 22, 2017 5.980 6.120 5.750 6.090 879,572 +0.15(+2.53%)
Jun 21, 2017 6.030 6.270 5.830 5.940 1,407,727 -0.04(-0.67%)
Jun 20, 2017 5.800 6.310 5.710 5.980 1,534,307 +0.21(+3.64%)
Jun 19, 2017 5.540 5.775 5.480 5.770 890,338 +0.22(+3.96%)
Jun 16, 2017 5.420 5.650 5.420 5.550 3,008,822 +0.02(+0.36%)
Jun 15, 2017 5.780 5.780 5.440 5.530 844,787 -0.27(-4.66%)
Jun 14, 2017 5.500 5.860 5.460 5.800 1,342,311 +0.32(+5.84%)
Jun 13, 2017 5.410 5.500 5.350 5.480 673,065 +0.11(+2.05%)
Jun 12, 2017 5.380 5.480 5.130 5.370 1,178,416 -0.01(-0.19%)
Jun 09, 2017 5.560 5.610 5.190 5.380 1,382,793 -0.19(-3.41%)
Jun 08, 2017 5.460 5.670 5.425 5.570 1,003,662 +0.14(+2.58%)
Jun 07, 2017 5.390 5.530 5.290 5.430 1,296,750 +0.05(+0.93%)
Jun 06, 2017 5.400 5.440 5.260 5.380 945,881 +0.01(+0.19%)
Jun 05, 2017 5.640 5.840 5.280 5.370 1,563,904 -0.15(-2.72%)
Jun 02, 2017 5.310 5.580 5.170 5.520 1,257,807 +0.25(+4.74%)
Jun 01, 2017 5.210 5.310 5.050 5.270 1,339,083 +0.12(+2.33%)
May 31, 2017 5.510 5.547 5.110 5.150 3,004,760 -0.36(-6.53%)
May 30, 2017 5.820 5.940 5.400 5.510 2,306,948 -0.26(-4.51%)
May 26, 2017 6.650 6.670 5.500 5.770 7,305,452 -0.96(-14.26%)
May 25, 2017 6.250 7.390 6.150 6.730 27,437,930 +1.60(+31.19%)
May 24, 2017 5.150 5.296 5.020 5.130 642,566 -0.02(-0.39%)
May 23, 2017 5.290 5.340 5.110 5.150 1,026,715 -0.09(-1.72%)
May 22, 2017 5.500 5.640 5.170 5.240 1,316,047 -0.24(-4.38%)
May 19, 2017 5.920 5.990 5.450 5.480 1,103,889 -0.39(-6.64%)
May 18, 2017 5.500 6.110 5.410 5.870 3,615,531 +0.31(+5.58%)
May 17, 2017 5.660 5.750 5.550 5.560 1,064,915 -0.25(-4.30%)
May 16, 2017 5.800 5.930 5.675 5.810 854,427 -0.03(-0.51%)
May 15, 2017 5.870 6.000 5.810 5.840 810,654 -0.00(-0.09%)
May 12, 2017 5.730 6.020 5.726 5.845 1,229,708 +0.12(+2.19%)
May 11, 2017 5.940 5.970 5.690 5.720 2,530,468 -0.26(-4.35%)
May 10, 2017 5.630 6.120 5.520 5.980 1,880,369 +0.38(+6.79%)
May 09, 2017 5.360 5.630 5.360 5.600 1,400,966 +0.25(+4.67%)
May 08, 2017 5.720 5.720 5.240 5.350 1,359,489 -0.32(-5.64%)
May 05, 2017 5.760 5.840 5.630 5.670 805,706 -0.12(-1.99%)
May 04, 2017 6.360 6.433 5.770 5.785 1,902,823 -0.68(-10.59%)
May 03, 2017 6.450 6.570 6.370 6.470 1,226,634 -0.02(-0.31%)
May 02, 2017 6.790 6.830 6.440 6.490 1,197,354 -0.34(-4.98%)
May 01, 2017 6.380 6.940 6.350 6.830 1,609,166 +0.49(+7.73%)
Apr 28, 2017 6.430 6.540 6.235 6.340 773,415 -0.07(-1.09%)
Apr 27, 2017 6.380 6.530 6.250 6.410 1,054,837 +0.08(+1.26%)
Apr 26, 2017 6.450 6.561 6.320 6.330 695,344 -0.16(-2.47%)
Apr 25, 2017 6.540 6.680 6.460 6.490 522,393 +0.01(+0.15%)
Apr 24, 2017 6.540 6.780 6.460 6.480 620,185 -0.03(-0.46%)
Apr 21, 2017 6.570 6.660 6.370 6.510 722,948 -0.10(-1.51%)
Apr 20, 2017 6.670 6.800 6.595 6.610 510,124 -0.01(-0.15%)
Apr 19, 2017 6.730 6.830 6.605 6.620 759,983 -0.05(-0.75%)
Apr 18, 2017 6.890 6.985 6.635 6.670 647,877 -0.29(-4.17%)
Apr 17, 2017 6.770 6.960 6.640 6.960 591,683 +0.21(+3.11%)
Apr 13, 2017 6.820 6.940 6.670 6.750 743,013 -0.06(-0.88%)
Apr 12, 2017 7.220 7.280 6.770 6.810 1,117,012 -0.41(-5.68%)
Apr 11, 2017 7.150 7.280 6.970 7.220 1,240,712 +0.05(+0.77%)
Apr 10, 2017 7.280 7.450 7.150 7.165 1,076,396 -0.09(-1.31%)
Apr 07, 2017 7.380 7.420 7.150 7.260 1,206,712 -0.15(-2.02%)
Apr 06, 2017 7.580 7.603 7.310 7.410 1,004,167 -0.10(-1.33%)
Apr 05, 2017 8.300 8.360 7.420 7.510 1,696,777 -0.78(-9.41%)
Apr 04, 2017 8.220 8.420 8.170 8.290 1,046,105 -0.01(-0.12%)
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.