Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.70 USD +0.49 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 2.790 2.880 2.690 2.880 203,219 +0.21(+7.87%)
Nov 29, 2011 2.690 2.720 2.600 2.670 83,147 -0.02(-0.74%)
Nov 28, 2011 2.760 2.790 2.640 2.690 136,994 +0.06(+2.28%)
Nov 25, 2011 2.600 2.750 2.600 2.630 51,047 +0.02(+0.77%)
Nov 23, 2011 2.690 2.760 2.590 2.610 130,130 -0.10(-3.69%)
Nov 22, 2011 2.700 2.800 2.700 2.710 115,204 +0.00(+0.00%)
Nov 21, 2011 2.740 2.930 2.690 2.710 156,622 -0.11(-3.90%)
Nov 18, 2011 2.750 2.850 2.710 2.820 86,871 +0.11(+4.06%)
Nov 17, 2011 2.910 2.950 2.680 2.710 202,501 -0.20(-6.87%)
Nov 16, 2011 2.900 3.000 2.860 2.910 143,529 -0.05(-1.69%)
Nov 15, 2011 2.910 3.010 2.880 2.960 61,354 +0.04(+1.37%)
Nov 14, 2011 3.010 3.020 2.910 2.920 115,597 -0.11(-3.63%)
Nov 11, 2011 2.930 3.030 2.875 3.030 128,561 +0.15(+5.21%)
Nov 10, 2011 2.930 2.930 2.838 2.880 64,048 +0.00(+0.00%)
Nov 09, 2011 2.950 3.020 2.870 2.880 240,901 -0.20(-6.49%)
Nov 08, 2011 3.050 3.140 2.960 3.080 265,268 +0.18(+6.21%)
Nov 07, 2011 2.990 3.040 2.860 2.900 73,037 -0.09(-3.01%)
Nov 04, 2011 2.940 3.031 2.840 2.990 120,757 +0.01(+0.34%)
Nov 03, 2011 3.100 3.100 2.970 2.980 145,041 -0.07(-2.30%)
Nov 02, 2011 2.950 3.080 2.750 3.050 203,076 +0.10(+3.39%)
Nov 01, 2011 2.890 3.060 2.874 2.950 134,500 -0.12(-3.91%)
Oct 31, 2011 3.160 3.170 2.970 3.070 106,869 -0.16(-4.95%)
Oct 28, 2011 3.270 3.270 3.190 3.230 103,224 -0.05(-1.52%)
Oct 27, 2011 3.230 3.330 3.151 3.280 296,582 +0.19(+6.15%)
Oct 26, 2011 2.950 3.090 2.894 3.090 140,585 +0.19(+6.55%)
Oct 25, 2011 2.990 2.990 2.890 2.900 108,466 -0.12(-3.97%)
Oct 24, 2011 2.880 3.050 2.870 3.020 252,308 +0.15(+5.23%)
Oct 21, 2011 2.820 2.880 2.744 2.870 97,707 +0.12(+4.36%)
Oct 20, 2011 2.790 2.790 2.690 2.750 88,877 -0.03(-1.08%)
Oct 19, 2011 2.840 2.950 2.770 2.780 155,846 -0.07(-2.46%)
Oct 18, 2011 2.610 2.870 2.560 2.850 174,584 +0.25(+9.62%)
Oct 17, 2011 2.670 2.700 2.570 2.600 146,695 -0.14(-5.11%)
Oct 14, 2011 2.740 2.780 2.722 2.740 86,955 +0.04(+1.48%)
Oct 13, 2011 2.770 2.790 2.621 2.700 117,857 -0.08(-2.88%)
Oct 12, 2011 2.825 2.930 2.770 2.780 221,186 -0.04(-1.42%)
Oct 11, 2011 2.590 2.860 2.590 2.820 162,525 +0.19(+7.22%)
Oct 10, 2011 2.530 2.630 2.470 2.630 134,837 +0.17(+6.91%)
Oct 07, 2011 2.620 2.690 2.450 2.460 220,578 -0.15(-5.75%)
Oct 06, 2011 2.680 2.790 2.500 2.610 226,148 -0.09(-3.33%)
Oct 05, 2011 2.750 2.990 2.640 2.700 703,129 +0.08(+3.05%)
Oct 04, 2011 2.480 2.640 2.400 2.620 190,607 +0.12(+4.80%)
Oct 03, 2011 2.750 2.820 2.500 2.500 225,089 -0.26(-9.42%)
Sep 30, 2011 2.780 2.840 2.670 2.760 170,547 -0.08(-2.82%)
Sep 29, 2011 2.910 2.950 2.640 2.840 204,874 +0.04(+1.43%)
Sep 28, 2011 2.920 2.960 2.790 2.800 126,776 -0.13(-4.44%)
Sep 27, 2011 2.910 3.000 2.850 2.930 189,589 +0.07(+2.45%)
Sep 26, 2011 2.800 2.870 2.760 2.860 116,573 +0.08(+2.88%)
Sep 23, 2011 2.680 2.830 2.680 2.780 86,815 +0.11(+4.12%)
Sep 22, 2011 2.670 2.820 2.640 2.670 230,792 -0.12(-4.30%)
Sep 21, 2011 2.900 2.957 2.770 2.790 136,964 -0.10(-3.46%)
Sep 20, 2011 2.910 2.960 2.890 2.890 102,257 +0.01(+0.35%)
Sep 19, 2011 2.850 2.950 2.810 2.880 106,010 -0.03(-1.03%)
Sep 16, 2011 2.970 3.000 2.790 2.910 339,682 -0.03(-1.02%)
Sep 15, 2011 2.970 3.030 2.830 2.940 174,845 +0.01(+0.34%)
Sep 14, 2011 2.920 2.970 2.830 2.930 100,729 +0.04(+1.38%)
Sep 13, 2011 2.840 2.910 2.820 2.890 163,751 +0.07(+2.48%)
Sep 12, 2011 2.720 2.899 2.720 2.820 201,384 +0.06(+2.17%)
Sep 09, 2011 2.900 2.950 2.730 2.760 266,906 -0.19(-6.44%)
Sep 08, 2011 2.980 3.060 2.890 2.950 183,677 -0.05(-1.67%)
Sep 07, 2011 2.940 3.060 2.935 3.000 223,986 +0.14(+4.90%)
Sep 06, 2011 2.760 2.940 2.760 2.860 457,932 -0.05(-1.72%)
Sep 02, 2011 2.960 3.080 2.850 2.910 334,558 -0.13(-4.28%)
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