Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

14.92 USD -0.45 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 11.14 12.03 11.14 11.87 398,314 +0.68(+6.08%)
Oct 30, 2006 11.44 11.50 11.00 11.19 279,100 -0.22(-1.93%)
Oct 27, 2006 11.51 11.55 11.38 11.41 139,104 -0.11(-0.95%)
Oct 26, 2006 11.68 11.83 11.32 11.52 215,208 -0.13(-1.12%)
Oct 25, 2006 11.51 11.76 11.44 11.65 134,382 +0.11(+0.95%)
Oct 24, 2006 11.80 11.85 11.53 11.54 163,444 -0.32(-2.70%)
Oct 23, 2006 11.95 12.08 11.75 11.86 188,131 -0.07(-0.59%)
Oct 20, 2006 12.25 12.25 11.91 11.93 160,414 -0.26(-2.13%)
Oct 19, 2006 12.00 12.19 11.87 12.19 152,173 +0.27(+2.27%)
Oct 18, 2006 11.98 12.09 11.87 11.92 144,157 +0.02(+0.17%)
Oct 17, 2006 11.91 12.02 11.64 11.90 203,154 -0.04(-0.34%)
Oct 16, 2006 11.90 12.14 11.80 11.94 260,049 +0.15(+1.27%)
Oct 13, 2006 11.89 11.94 11.75 11.79 160,847 -0.06(-0.51%)
Oct 12, 2006 11.61 11.87 11.53 11.85 140,506 +0.26(+2.24%)
Oct 11, 2006 11.89 11.94 11.56 11.59 321,091 -0.32(-2.69%)
Oct 10, 2006 11.77 11.97 11.64 11.91 390,931 +0.24(+2.06%)
Oct 09, 2006 11.34 11.81 11.14 11.67 398,765 +0.32(+2.82%)
Oct 06, 2006 11.06 11.51 11.06 11.35 354,176 +0.07(+0.62%)
Oct 05, 2006 11.05 11.30 11.00 11.28 447,676 +0.28(+2.55%)
Oct 04, 2006 10.96 11.09 10.83 11.00 738,769 +0.12(+1.10%)
Oct 03, 2006 11.50 11.55 10.80 10.88 845,438 -0.70(-6.04%)
Oct 02, 2006 12.50 12.50 11.39 11.58 1,543,313 -0.89(-7.14%)
Sep 29, 2006 13.28 13.38 12.30 12.47 1,141,297 -0.31(-2.43%)
Sep 28, 2006 11.92 12.93 11.85 12.78 1,050,984 +0.82(+6.86%)
Sep 27, 2006 11.73 12.40 11.57 11.96 1,817,154 +0.61(+5.37%)
Sep 26, 2006 10.29 11.41 10.13 11.35 1,218,125 +1.09(+10.62%)
Sep 25, 2006 9.810 10.45 9.800 10.26 434,718 +0.42(+4.27%)
Sep 22, 2006 10.04 10.04 9.740 9.840 337,936 -0.22(-2.19%)
Sep 21, 2006 10.09 10.14 9.940 10.06 395,842 +0.04(+0.40%)
Sep 20, 2006 9.900 10.14 9.900 10.02 216,611 +0.10(+1.01%)
Sep 19, 2006 9.950 10.05 9.760 9.920 334,150 -0.03(-0.30%)
Sep 18, 2006 10.02 10.19 9.920 9.950 498,333 -0.05(-0.50%)
Sep 15, 2006 9.960 10.05 9.830 10.00 520,968 +0.11(+1.11%)
Sep 14, 2006 9.810 10.18 9.760 9.890 265,457 +0.09(+0.92%)
Sep 13, 2006 9.790 9.860 9.610 9.800 187,156 +0.05(+0.51%)
Sep 12, 2006 9.500 9.930 9.360 9.750 190,779 +0.21(+2.20%)
Sep 11, 2006 9.750 9.830 9.430 9.540 235,901 -0.26(-2.65%)
Sep 08, 2006 9.900 9.980 9.700 9.800 160,015 -0.10(-1.01%)
Sep 07, 2006 9.800 10.07 9.650 9.900 290,600 +0.08(+0.81%)
Sep 06, 2006 10.25 10.25 9.760 9.820 300,150 -0.45(-4.38%)
Sep 05, 2006 10.19 10.27 10.00 10.27 453,267 +0.31(+3.11%)
Sep 01, 2006 10.25 10.35 9.920 9.960 297,220 -0.26(-2.54%)
Aug 31, 2006 10.02 10.33 10.00 10.22 377,346 +0.19(+1.89%)
Aug 30, 2006 10.00 10.12 9.750 10.03 370,586 +0.14(+1.42%)
Aug 29, 2006 9.960 10.03 9.720 9.890 357,067 -0.01(-0.10%)
Aug 28, 2006 9.590 9.960 9.520 9.900 616,349 +0.55(+5.88%)
Aug 25, 2006 9.290 9.440 9.200 9.350 131,437 +0.02(+0.21%)
Aug 24, 2006 9.480 9.650 9.300 9.330 169,589 -0.17(-1.79%)
Aug 23, 2006 9.500 9.740 9.400 9.500 277,590 +0.05(+0.53%)
Aug 22, 2006 9.290 9.700 9.090 9.450 722,684 +0.12(+1.29%)
Aug 21, 2006 9.160 9.390 9.160 9.330 232,409 +0.15(+1.63%)
Aug 18, 2006 8.930 9.380 8.750 9.180 287,419 +0.22(+2.46%)
Aug 17, 2006 8.860 9.060 8.850 8.960 222,401 +0.11(+1.24%)
Aug 16, 2006 8.550 9.080 8.550 8.850 280,380 +0.24(+2.79%)
Aug 15, 2006 8.370 8.760 8.200 8.610 487,023 +0.12(+1.41%)
Aug 14, 2006 8.980 9.570 8.470 8.490 1,052,381 -0.42(-4.71%)
Aug 11, 2006 8.900 9.160 8.850 8.910 307,573 +0.01(+0.11%)
Aug 10, 2006 9.060 9.320 8.820 8.900 497,345 -0.06(-0.67%)
Aug 09, 2006 10.50 10.54 8.860 8.960 1,524,805 -1.79(-16.65%)
Aug 08, 2006 11.10 11.12 10.71 10.75 274,413 -0.37(-3.33%)
Aug 07, 2006 11.18 11.52 10.96 11.12 380,928 +0.06(+0.54%)
Aug 04, 2006 11.31 11.49 10.86 11.06 311,500 -0.13(-1.16%)
Aug 03, 2006 11.00 11.38 10.85 11.19 264,375 +0.09(+0.81%)
Aug 02, 2006 10.90 11.27 10.83 11.10 239,890 +0.26(+2.40%)
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