Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

12.21 USD -0.91 (-6.94%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 10.20 10.90 10.04 10.58 582,859 +0.44(+4.34%)
Mar 28, 2014 10.27 10.50 9.805 10.14 587,061 -0.07(-0.69%)
Mar 27, 2014 10.11 10.48 9.550 10.21 596,534 +0.06(+0.59%)
Mar 26, 2014 10.13 10.44 9.920 10.15 1,157,590 +0.13(+1.30%)
Mar 25, 2014 10.37 10.52 9.890 10.02 394,967 -0.14(-1.38%)
Mar 24, 2014 10.72 10.72 9.501 10.16 980,381 -0.57(-5.31%)
Mar 21, 2014 11.22 11.28 10.52 10.73 4,058,358 -0.37(-3.33%)
Mar 20, 2014 11.25 11.45 11.04 11.10 421,881 -0.24(-2.12%)
Mar 19, 2014 11.42 11.67 11.05 11.34 610,017 -0.06(-0.53%)
Mar 18, 2014 10.65 11.50 10.42 11.40 639,839 +0.73(+6.84%)
Mar 17, 2014 11.19 11.50 10.62 10.67 744,208 -0.44(-3.96%)
Mar 14, 2014 10.81 11.25 10.62 11.11 534,900 +0.18(+1.65%)
Mar 13, 2014 11.16 11.31 10.57 10.93 549,034 -0.18(-1.62%)
Mar 12, 2014 10.64 11.12 10.41 11.11 670,351 +0.34(+3.16%)
Mar 11, 2014 11.29 11.52 10.61 10.77 932,043 -0.71(-6.18%)
Mar 10, 2014 11.98 12.00 11.21 11.48 912,501 +0.02(+0.17%)
Mar 07, 2014 12.34 12.34 11.17 11.46 1,208,699 -0.85(-6.90%)
Mar 06, 2014 12.90 12.95 12.09 12.31 951,520 -0.52(-4.05%)
Mar 05, 2014 13.24 13.24 12.63 12.83 889,119 +0.08(+0.63%)
Mar 04, 2014 12.55 13.00 12.43 12.75 1,965,935 +0.34(+2.74%)
Mar 03, 2014 11.86 12.47 11.53 12.41 1,135,157 +0.72(+6.16%)
Feb 28, 2014 12.01 12.39 11.48 11.69 1,823,086 -0.32(-2.66%)
Feb 27, 2014 11.81 12.35 11.18 12.01 2,158,585 +0.15(+1.26%)
Feb 26, 2014 12.49 13.20 11.54 11.86 1,867,737 -0.97(-7.56%)
Feb 25, 2014 12.48 13.33 12.10 12.83 2,974,105 +1.22(+10.51%)
Feb 24, 2014 12.15 12.37 11.41 11.61 1,213,891 -0.46(-3.81%)
Feb 21, 2014 12.17 12.46 11.70 12.07 1,473,472 +0.44(+3.78%)
Feb 20, 2014 11.39 11.66 11.10 11.63 1,336,294 +0.93(+8.69%)
Feb 19, 2014 10.55 11.17 10.32 10.70 1,221,401 +0.03(+0.28%)
Feb 18, 2014 10.13 10.77 10.08 10.67 1,292,691 +0.94(+9.66%)
Feb 14, 2014 10.00 9.730 9.730 9.730 433,500 -0.25(-2.51%)
Feb 13, 2014 9.640 10.00 9.450 9.980 510,418 +0.22(+2.25%)
Feb 12, 2014 9.860 10.15 9.670 9.760 686,648 -0.09(-0.91%)
Feb 11, 2014 10.01 10.22 9.760 9.850 463,703 -0.08(-0.81%)
Feb 10, 2014 9.530 10.15 9.530 9.930 526,419 +0.36(+3.76%)
Feb 07, 2014 9.140 9.680 9.070 9.570 581,700 +0.51(+5.63%)
Feb 06, 2014 9.250 9.430 9.040 9.060 371,456 -0.11(-1.20%)
Feb 05, 2014 9.340 9.416 8.750 9.170 1,108,016 -0.32(-3.37%)
Feb 04, 2014 9.580 10.10 9.400 9.490 682,665 -0.06(-0.63%)
Feb 03, 2014 10.18 10.22 9.230 9.550 1,182,663 -0.65(-6.37%)
Jan 31, 2014 10.02 10.40 10.02 10.20 860,852 -0.17(-1.64%)
Jan 30, 2014 10.13 10.53 10.03 10.37 809,467 +0.37(+3.70%)
Jan 29, 2014 9.850 10.18 9.700 10.00 807,486 -0.04(-0.40%)
Jan 28, 2014 9.370 10.24 9.320 10.04 2,021,490 +0.23(+2.34%)
Jan 27, 2014 10.75 10.99 9.150 9.810 3,682,114 -1.79(-15.43%)
Jan 24, 2014 12.10 12.10 11.32 11.60 1,675,276 -0.57(-4.68%)
Jan 23, 2014 12.20 12.35 11.66 12.17 1,575,158 +0.03(+0.25%)
Jan 22, 2014 11.61 12.35 11.60 12.14 1,995,249 +0.50(+4.30%)
Jan 21, 2014 11.40 11.73 11.12 11.64 1,649,627 +0.84(+7.78%)
Jan 17, 2014 10.82 10.80 10.80 10.80 962,100 +0.01(+0.09%)
Jan 16, 2014 10.86 11.00 10.31 10.79 1,173,859 -0.17(-1.55%)
Jan 15, 2014 11.41 11.41 10.55 10.96 2,720,745 -0.45(-3.94%)
Jan 14, 2014 10.45 11.62 10.42 11.41 2,407,145 +0.90(+8.56%)
Jan 13, 2014 10.10 10.87 9.940 10.51 2,073,204 +0.43(+4.27%)
Jan 10, 2014 9.950 10.09 9.530 10.08 1,343,750 +0.18(+1.82%)
Jan 09, 2014 9.510 10.14 9.510 9.900 1,834,755 +0.50(+5.32%)
Jan 08, 2014 8.680 9.510 8.637 9.400 1,684,703 +0.69(+7.92%)
Jan 07, 2014 8.670 8.870 8.565 8.710 1,228,379 +0.07(+0.81%)
Jan 06, 2014 8.450 8.930 8.370 8.640 1,281,596 +0.18(+2.13%)
Jan 03, 2014 7.950 8.600 7.910 8.460 1,584,291 +0.56(+7.09%)
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