Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

11.18 USD -0.26 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.870 2.050 1.870 1.900 13,856 -0.03(-1.55%)
Jan 29, 2009 1.960 2.000 1.920 1.930 9,103 -0.10(-4.93%)
Jan 28, 2009 1.960 2.050 1.940 2.030 60,500 +0.17(+9.14%)
Jan 27, 2009 1.850 1.900 1.850 1.860 18,387 -0.04(-2.11%)
Jan 26, 2009 1.800 1.940 1.800 1.900 72,518 +0.05(+2.70%)
Jan 23, 2009 1.960 1.980 1.790 1.850 37,703 -0.15(-7.50%)
Jan 22, 2009 2.030 2.040 1.960 2.000 5,154 -0.09(-4.31%)
Jan 21, 2009 2.050 2.150 1.950 2.090 33,476 +0.07(+3.47%)
Jan 20, 2009 2.100 2.100 1.950 2.020 32,134 -0.03(-1.46%)
Jan 16, 2009 1.790 2.100 1.790 2.050 33,896 +0.23(+12.64%)
Jan 15, 2009 1.780 1.860 1.750 1.820 30,380 -0.02(-1.09%)
Jan 14, 2009 2.060 2.080 1.820 1.840 19,347 -0.22(-10.68%)
Jan 13, 2009 2.250 2.250 2.040 2.060 40,247 -0.14(-6.36%)
Jan 12, 2009 2.100 2.370 2.100 2.200 105,600 +0.15(+7.32%)
Jan 09, 2009 1.990 2.090 1.940 2.050 135,830 +0.11(+5.67%)
Jan 08, 2009 1.610 1.940 1.610 1.940 38,588 +0.26(+15.48%)
Jan 07, 2009 1.600 1.690 1.600 1.680 23,113 -0.01(-0.59%)
Jan 06, 2009 1.600 1.750 1.600 1.690 20,632 +0.04(+2.42%)
Jan 05, 2009 1.550 1.740 1.500 1.650 68,832 +0.15(+10.00%)
Jan 02, 2009 1.400 1.530 1.400 1.500 53,679 +0.13(+9.49%)
Dec 31, 2008 1.150 1.430 1.150 1.370 126,932 +0.18(+15.13%)
Dec 30, 2008 1.300 1.300 1.160 1.190 141,282 -0.05(-4.03%)
Dec 29, 2008 1.260 1.370 1.240 1.240 63,565 -0.04(-3.13%)
Dec 26, 2008 1.410 1.410 1.280 1.280 29,799 -0.07(-5.53%)
Dec 24, 2008 1.400 1.400 1.290 1.355 53,149 -0.04(-2.53%)
Dec 23, 2008 1.450 1.470 1.390 1.390 84,354 -0.10(-6.71%)
Dec 22, 2008 1.690 1.690 1.480 1.490 71,623 -0.20(-11.83%)
Dec 19, 2008 1.700 1.720 1.660 1.690 74,576 -0.04(-2.31%)
Dec 18, 2008 1.770 1.870 1.580 1.730 66,746 +0.02(+1.16%)
Dec 17, 2008 1.700 1.800 1.600 1.710 128,605 +0.05(+3.02%)
Dec 16, 2008 1.480 1.850 1.419 1.660 157,098 +0.21(+14.48%)
Dec 15, 2008 1.520 1.650 1.450 1.450 131,655 -0.07(-4.61%)
Dec 12, 2008 1.480 1.550 1.450 1.520 46,970 +0.07(+4.83%)
Dec 11, 2008 1.400 1.500 1.360 1.450 43,969 +0.02(+1.40%)
Dec 10, 2008 1.490 1.650 1.420 1.430 243,628 -0.05(-3.38%)
Dec 09, 2008 1.400 1.480 1.400 1.480 145,282 +0.11(+8.03%)
Dec 08, 2008 1.490 1.490 1.370 1.370 121,000 -0.10(-6.93%)
Dec 05, 2008 1.350 1.490 1.330 1.472 102,771 +0.17(+13.23%)
Dec 04, 2008 1.240 1.390 1.240 1.300 96,454 -0.00(-0.08%)
Dec 03, 2008 1.280 1.420 1.200 1.301 34,409 +0.00(+0.08%)
Dec 02, 2008 1.210 1.300 1.140 1.300 19,189 +0.15(+13.04%)
Dec 01, 2008 1.430 1.490 1.060 1.150 163,996 -0.28(-19.58%)
Nov 28, 2008 1.390 1.610 1.389 1.430 48,532 +0.13(+10.00%)
Nov 26, 2008 1.290 1.490 1.250 1.300 49,858 -0.12(-8.45%)
Nov 25, 2008 1.210 1.470 1.190 1.420 62,369 +0.27(+23.48%)
Nov 24, 2008 1.010 1.164 0.9600 1.150 62,456 +0.19(+19.79%)
Nov 21, 2008 0.9000 1.020 0.8900 0.9600 168,739 +0.08(+9.09%)
Nov 20, 2008 0.9900 1.170 0.8500 0.8800 477,762 -0.10(-10.20%)
Nov 19, 2008 1.100 1.100 0.8800 0.9800 154,075 -0.09(-8.41%)
Nov 18, 2008 1.110 1.230 1.050 1.070 51,186 -0.05(-4.46%)
Nov 17, 2008 1.130 1.220 1.100 1.120 61,269 -0.01(-0.88%)
Nov 14, 2008 1.180 1.210 1.120 1.130 52,390 -0.12(-9.60%)
Nov 13, 2008 1.320 1.460 1.200 1.250 107,044 +0.03(+2.46%)
Nov 12, 2008 1.400 1.420 1.110 1.220 169,394 -0.14(-10.29%)
Nov 11, 2008 1.580 1.580 1.360 1.360 73,905 -0.18(-11.69%)
Nov 10, 2008 1.700 1.770 1.510 1.540 125,806 -0.06(-3.75%)
Nov 07, 2008 1.610 1.720 1.600 1.600 43,823 -0.03(-1.84%)
Nov 06, 2008 1.730 1.750 1.610 1.630 51,243 -0.06(-3.55%)
Nov 05, 2008 1.790 1.790 1.650 1.690 40,926 -0.06(-3.43%)
Nov 04, 2008 1.790 1.790 1.720 1.750 50,750 +0.03(+1.74%)
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.
 
bottom clear