Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

11.40 USD -0.66 (-5.48%)
Official Closing Price Updated: 4:01 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 1.760 1.760 1.600 1.600 100,773 -0.05(-3.03%)
Oct 30, 2008 1.670 1.720 1.600 1.650 64,286 +0.00(+0.00%)
Oct 29, 2008 1.550 1.720 1.410 1.650 172,619 +0.15(+10.00%)
Oct 28, 2008 1.600 1.820 1.449 1.500 262,720 -0.15(-9.09%)
Oct 27, 2008 1.660 1.840 1.630 1.650 138,951 +0.02(+1.23%)
Oct 24, 2008 1.750 1.750 1.600 1.630 59,482 -0.13(-7.39%)
Oct 23, 2008 1.850 1.890 1.670 1.760 63,467 -0.13(-6.88%)
Oct 22, 2008 1.980 1.980 1.870 1.890 27,578 -0.05(-2.58%)
Oct 21, 2008 2.050 2.050 1.920 1.940 16,081 -0.04(-2.02%)
Oct 20, 2008 1.900 2.200 1.900 1.980 61,167 +0.11(+5.88%)
Oct 17, 2008 1.990 2.290 1.870 1.870 42,178 -0.12(-6.03%)
Oct 16, 2008 2.010 2.610 1.820 1.990 72,971 +0.05(+2.58%)
Oct 15, 2008 2.280 2.540 1.920 1.940 85,377 -0.47(-19.50%)
Oct 14, 2008 2.680 2.780 2.410 2.410 47,246 -0.28(-10.41%)
Oct 13, 2008 1.800 2.690 1.800 2.690 173,767 +0.90(+50.28%)
Oct 10, 2008 1.900 1.900 1.640 1.790 150,200 -0.27(-13.11%)
Oct 09, 2008 2.120 2.400 1.900 2.060 93,206 +0.06(+3.00%)
Oct 08, 2008 2.060 2.220 1.800 2.000 82,552 -0.03(-1.48%)
Oct 07, 2008 2.350 2.490 2.030 2.030 79,945 -0.25(-10.96%)
Oct 06, 2008 2.420 2.490 1.840 2.280 168,530 -0.13(-5.39%)
Oct 03, 2008 2.440 2.700 2.400 2.410 89,480 -0.21(-8.02%)
Oct 02, 2008 2.900 2.900 2.580 2.620 59,917 -0.36(-12.08%)
Oct 01, 2008 3.070 3.180 2.950 2.980 42,255 -0.17(-5.40%)
Sep 30, 2008 3.210 3.290 2.940 3.150 94,063 -0.18(-5.41%)
Sep 29, 2008 3.000 3.590 2.870 3.330 163,330 +0.25(+8.12%)
Sep 26, 2008 3.080 3.150 2.920 3.080 89,340 -0.08(-2.53%)
Sep 25, 2008 3.050 3.180 2.870 3.160 113,094 +0.33(+11.46%)
Sep 24, 2008 2.820 3.000 2.660 2.835 96,985 +0.19(+6.98%)
Sep 23, 2008 2.670 3.200 2.650 2.650 88,067 -0.04(-1.48%)
Sep 22, 2008 3.030 3.200 2.630 2.690 40,697 -0.38(-12.38%)
Sep 19, 2008 3.090 3.160 2.740 3.070 96,452 +0.17(+5.86%)
Sep 18, 2008 2.460 2.950 2.450 2.900 164,888 +0.43(+17.41%)
Sep 17, 2008 2.490 2.550 2.450 2.470 57,510 -0.09(-3.52%)
Sep 16, 2008 2.480 2.650 2.460 2.560 56,100 +0.06(+2.61%)
Sep 15, 2008 2.600 2.670 2.450 2.495 84,135 -0.15(-5.85%)
Sep 12, 2008 2.630 2.740 2.610 2.650 34,522 +0.06(+2.51%)
Sep 11, 2008 2.720 2.790 2.520 2.585 91,536 -0.10(-3.90%)
Sep 10, 2008 3.000 3.200 2.650 2.690 106,334 -0.31(-10.33%)
Sep 09, 2008 3.100 3.240 3.000 3.000 78,902 -0.14(-4.46%)
Sep 08, 2008 3.260 3.340 3.050 3.140 51,618 -0.23(-6.82%)
Sep 05, 2008 3.470 3.600 3.310 3.370 40,650 -0.07(-2.03%)
Sep 04, 2008 3.360 3.510 3.360 3.440 43,840 +0.00(+0.00%)
Sep 03, 2008 3.370 3.530 3.350 3.440 33,684 +0.02(+0.58%)
Sep 02, 2008 3.440 3.450 3.330 3.420 31,919 +0.05(+1.48%)
Aug 29, 2008 3.400 3.410 3.350 3.370 61,622 -0.05(-1.46%)
Aug 28, 2008 3.330 3.450 3.270 3.420 59,746 +0.14(+4.27%)
Aug 27, 2008 3.330 3.350 3.200 3.280 52,096 -0.01(-0.31%)
Aug 26, 2008 3.380 3.440 3.290 3.290 73,131 -0.09(-2.66%)
Aug 25, 2008 3.380 3.390 3.210 3.380 29,439 +0.03(+0.90%)
Aug 22, 2008 3.320 3.390 3.260 3.350 74,529 +0.08(+2.45%)
Aug 21, 2008 3.300 3.320 3.160 3.270 107,584 -0.04(-1.21%)
Aug 20, 2008 3.220 3.310 3.220 3.310 43,914 +0.04(+1.22%)
Aug 19, 2008 3.310 3.310 3.180 3.270 57,262 +0.02(+0.62%)
Aug 18, 2008 3.150 3.250 3.120 3.250 69,051 +0.16(+5.18%)
Aug 15, 2008 3.120 3.200 3.040 3.090 69,400 -0.06(-1.90%)
Aug 14, 2008 3.000 3.250 2.990 3.150 141,359 +0.07(+2.17%)
Aug 13, 2008 3.110 3.140 3.000 3.083 57,734 -0.06(-1.82%)
Aug 12, 2008 3.040 3.140 3.030 3.140 97,534 +0.12(+3.97%)
Aug 11, 2008 2.680 3.100 2.680 3.020 170,815 +0.30(+11.03%)
Aug 08, 2008 2.530 2.770 2.530 2.720 212,836 +0.24(+9.68%)
Aug 07, 2008 3.100 3.100 2.400 2.480 317,066 -0.66(-21.02%)
Aug 06, 2008 3.070 3.160 2.937 3.140 135,117 +0.03(+0.96%)
Aug 05, 2008 3.220 3.300 3.070 3.110 102,087 -0.03(-0.96%)
Aug 04, 2008 3.280 3.280 3.100 3.140 51,447 -0.16(-4.85%)
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.
 
bottom clear