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 (%)
Feb 27, 2009 1.300 1.360 1.280 1.280 30,170 -0.03(-2.29%)
Feb 26, 2009 1.360 1.400 1.300 1.310 20,824 +0.02(+1.55%)
Feb 25, 2009 1.510 1.520 1.290 1.290 114,473 -0.27(-17.31%)
Feb 24, 2009 1.480 1.590 1.480 1.560 25,981 +0.08(+5.41%)
Feb 23, 2009 1.480 1.630 1.480 1.480 32,085 +0.00(+0.00%)
Feb 20, 2009 1.550 1.642 1.480 1.480 19,512 -0.08(-5.13%)
Feb 19, 2009 1.610 1.620 1.560 1.560 19,651 -0.06(-3.70%)
Feb 18, 2009 1.700 1.780 1.620 1.620 23,487 -0.07(-4.14%)
Feb 17, 2009 1.650 1.720 1.650 1.690 23,865 -0.01(-0.59%)
Feb 13, 2009 1.700 1.750 1.660 1.700 45,416 -0.05(-2.86%)
Feb 12, 2009 1.730 1.770 1.730 1.750 34,748 +0.01(+0.57%)
Feb 11, 2009 1.690 1.760 1.690 1.740 17,807 +0.01(+0.58%)
Feb 10, 2009 1.810 1.850 1.660 1.730 37,850 -0.14(-7.49%)
Feb 09, 2009 1.940 1.940 1.850 1.870 25,984 +0.07(+3.89%)
Feb 06, 2009 2.040 2.100 1.750 1.800 120,477 +0.06(+3.45%)
Feb 05, 2009 1.770 1.770 1.700 1.740 34,346 +0.01(+0.58%)
Feb 04, 2009 1.800 1.800 1.700 1.730 36,768 -0.02(-1.14%)
Feb 03, 2009 1.780 1.800 1.730 1.750 30,942 -0.06(-3.31%)
Feb 02, 2009 2.050 2.050 1.760 1.810 46,280 -0.09(-4.74%)
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%)
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