Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

12.48 USD -0.02 (-0.16%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 7.930 7.960 7.850 7.870 164,664 -0.06(-0.76%)
Oct 30, 2007 7.880 7.990 7.850 7.930 120,807 +0.04(+0.51%)
Oct 29, 2007 8.070 8.070 7.850 7.890 165,310 -0.13(-1.62%)
Oct 26, 2007 8.030 8.040 7.940 8.020 120,011 +0.03(+0.38%)
Oct 25, 2007 8.100 8.130 7.930 7.990 173,708 -0.11(-1.36%)
Oct 24, 2007 8.000 8.130 7.960 8.100 160,656 +0.11(+1.38%)
Oct 23, 2007 7.900 8.031 7.840 7.990 154,610 +0.08(+1.01%)
Oct 22, 2007 7.740 7.930 7.510 7.910 217,900 +0.10(+1.28%)
Oct 19, 2007 7.730 7.850 7.730 7.810 156,108 +0.04(+0.51%)
Oct 18, 2007 7.790 7.970 7.640 7.770 205,862 +0.01(+0.13%)
Oct 17, 2007 7.880 8.020 7.710 7.760 238,177 -0.08(-1.02%)
Oct 16, 2007 7.750 7.890 7.730 7.840 95,858 -0.03(-0.38%)
Oct 15, 2007 7.900 8.090 7.700 7.870 197,030 -0.05(-0.63%)
Oct 12, 2007 8.080 8.140 7.910 7.920 180,350 -0.22(-2.70%)
Oct 11, 2007 7.950 8.330 7.840 8.140 393,108 +0.23(+2.91%)
Oct 10, 2007 7.900 7.990 7.850 7.910 187,370 -0.01(-0.13%)
Oct 09, 2007 7.870 8.060 7.830 7.920 230,604 +0.05(+0.64%)
Oct 08, 2007 7.520 8.000 7.520 7.870 443,044 +0.31(+4.10%)
Oct 05, 2007 7.280 7.570 7.220 7.560 519,974 +0.28(+3.84%)
Oct 04, 2007 7.520 7.530 7.240 7.280 263,613 -0.13(-1.75%)
Oct 03, 2007 7.410 7.600 7.350 7.410 341,843 +0.05(+0.68%)
Oct 02, 2007 7.460 7.540 7.310 7.360 203,382 -0.06(-0.81%)
Oct 01, 2007 7.190 7.470 7.130 7.420 260,549 +0.20(+2.77%)
Sep 28, 2007 7.260 7.450 7.200 7.220 347,011 -0.07(-0.96%)
Sep 27, 2007 7.430 7.530 7.241 7.290 294,691 -0.16(-2.15%)
Sep 26, 2007 7.580 7.640 7.330 7.450 402,161 -0.05(-0.67%)
Sep 25, 2007 7.600 7.750 7.400 7.500 555,600 -0.10(-1.32%)
Sep 24, 2007 7.980 7.980 7.600 7.600 711,834 -0.38(-4.76%)
Sep 21, 2007 8.000 8.340 7.900 7.980 1,364,444 -0.02(-0.25%)
Sep 20, 2007 7.380 8.340 7.230 8.000 6,572,914 -3.78(-32.09%)
Sep 19, 2007 11.44 11.92 11.44 11.78 872,300 +0.33(+2.88%)
Sep 18, 2007 11.52 11.54 11.08 11.45 199,002 +0.06(+0.53%)
Sep 17, 2007 11.83 11.87 11.38 11.39 197,036 -0.36(-3.06%)
Sep 14, 2007 11.93 12.00 11.54 11.75 400,315 +0.17(+1.47%)
Sep 13, 2007 11.94 12.00 11.57 11.58 229,248 -0.32(-2.69%)
Sep 12, 2007 11.98 12.10 11.86 11.90 175,759 -0.10(-0.83%)
Sep 11, 2007 12.06 12.07 11.81 12.00 252,229 +0.10(+0.84%)
Sep 10, 2007 12.45 12.60 11.69 11.90 446,257 -0.80(-6.30%)
Sep 07, 2007 12.75 12.88 12.43 12.70 216,318 -0.07(-0.55%)
Sep 06, 2007 12.57 13.18 12.57 12.77 439,637 +0.23(+1.83%)
Sep 05, 2007 12.05 12.70 11.88 12.54 450,729 +0.53(+4.41%)
Sep 04, 2007 11.12 12.05 11.12 12.01 327,190 +0.87(+7.81%)
Aug 31, 2007 11.34 11.39 11.13 11.14 71,564 -0.02(-0.18%)
Aug 30, 2007 11.27 11.50 11.05 11.16 135,198 -0.21(-1.85%)
Aug 29, 2007 11.63 11.74 11.01 11.37 230,546 -0.23(-1.98%)
Aug 28, 2007 11.44 11.60 11.44 11.60 205,843 +0.21(+1.84%)
Aug 27, 2007 11.14 11.55 11.12 11.39 233,231 +0.22(+1.97%)
Aug 24, 2007 11.02 11.25 11.00 11.17 105,859 +0.16(+1.45%)
Aug 23, 2007 11.28 11.41 10.97 11.01 257,934 -0.22(-1.96%)
Aug 22, 2007 11.00 11.43 10.88 11.23 238,268 +0.25(+2.28%)
Aug 21, 2007 10.49 11.18 10.45 10.98 501,219 +0.51(+4.87%)
Aug 20, 2007 10.29 10.70 10.25 10.47 225,561 +0.23(+2.25%)
Aug 17, 2007 10.10 10.50 10.07 10.24 244,426 +0.18(+1.79%)
Aug 16, 2007 10.31 10.31 9.800 10.06 279,834 -0.34(-3.27%)
Aug 15, 2007 10.00 10.68 9.930 10.40 446,758 +0.46(+4.63%)
Aug 14, 2007 9.980 10.24 9.810 9.940 282,122 -0.02(-0.20%)
Aug 13, 2007 9.620 10.00 9.560 9.960 489,224 +0.44(+4.62%)
Aug 10, 2007 9.400 9.960 9.350 9.520 436,626 -0.07(-0.73%)
Aug 09, 2007 9.330 9.710 9.110 9.590 526,625 +0.04(+0.42%)
Aug 08, 2007 9.440 9.700 9.020 9.550 551,285 +0.26(+2.80%)
Aug 07, 2007 8.730 9.310 8.660 9.290 355,191 +0.57(+6.54%)
Aug 06, 2007 7.940 8.740 7.900 8.720 383,691 +0.84(+10.66%)
Aug 03, 2007 7.880 8.260 7.820 7.880 232,001 -0.07(-0.88%)
Aug 02, 2007 8.040 8.080 7.900 7.950 260,888 -0.05(-0.62%)
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