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 (%)
Apr 30, 2009 3.500 4.250 3.450 3.960 2,188,964 +0.21(+5.60%)
Apr 29, 2009 3.850 4.050 3.260 3.750 3,687,540 -0.43(-10.29%)
Apr 28, 2009 4.460 4.730 3.850 4.180 6,020,991 +0.30(+7.73%)
Apr 27, 2009 3.720 4.890 3.290 3.880 10,385,738 +1.67(+75.57%)
Apr 24, 2009 1.750 2.280 1.730 2.210 461,700 +0.46(+26.29%)
Apr 23, 2009 1.770 1.820 1.750 1.750 61,336 -0.05(-2.78%)
Apr 22, 2009 1.850 1.870 1.800 1.800 33,122 -0.05(-2.70%)
Apr 21, 2009 1.800 1.880 1.750 1.850 41,472 +0.00(+0.00%)
Apr 20, 2009 1.970 1.970 1.750 1.850 90,681 -0.20(-9.76%)
Apr 17, 2009 1.910 2.050 1.880 2.050 61,296 +0.14(+7.33%)
Apr 16, 2009 1.760 1.910 1.760 1.910 39,101 +0.13(+7.30%)
Apr 15, 2009 1.750 1.810 1.710 1.780 66,000 +0.03(+1.71%)
Apr 14, 2009 1.840 1.840 1.710 1.750 106,925 -0.02(-1.13%)
Apr 13, 2009 1.710 1.860 1.710 1.770 44,829 -0.07(-3.80%)
Apr 09, 2009 1.970 1.970 1.800 1.840 67,508 -0.04(-2.12%)
Apr 08, 2009 1.700 1.930 1.700 1.880 32,471 +0.16(+9.30%)
Apr 07, 2009 1.910 1.960 1.720 1.720 77,641 -0.20(-10.42%)
Apr 06, 2009 2.120 2.120 1.810 1.920 44,163 -0.01(-0.52%)
Apr 03, 2009 1.870 1.940 1.850 1.930 94,583 +0.23(+13.53%)
Apr 02, 2009 2.180 2.250 1.650 1.700 166,046 -0.55(-24.44%)
Apr 01, 2009 2.240 2.250 2.030 2.250 29,800 +0.06(+2.74%)
Mar 31, 2009 2.220 2.250 2.180 2.190 90,989 +0.07(+3.30%)
Mar 30, 2009 2.050 2.120 1.770 2.120 70,729 -0.11(-4.93%)
Mar 26, 2009 1.630 2.250 1.630 2.230 195,635 +0.56(+33.53%)
Mar 25, 2009 1.590 1.800 1.530 1.670 82,841 +0.15(+9.87%)
Mar 24, 2009 1.350 1.710 1.320 1.520 109,204 +0.19(+14.29%)
Mar 23, 2009 1.330 1.340 1.160 1.330 52,482 +0.17(+14.66%)
Mar 20, 2009 1.200 1.224 1.150 1.160 46,577 -0.04(-3.33%)
Mar 19, 2009 1.300 1.330 1.200 1.200 40,061 -0.13(-9.77%)
Mar 18, 2009 1.390 1.390 1.330 1.330 6,398 -0.05(-3.62%)
Mar 17, 2009 1.250 1.380 1.250 1.380 47,175 +0.12(+9.52%)
Mar 16, 2009 1.400 1.400 1.260 1.260 14,887 -0.09(-6.67%)
Mar 13, 2009 1.300 1.370 1.280 1.350 66,704 +0.10(+8.00%)
Mar 12, 2009 1.250 1.250 1.150 1.250 95,557 +0.06(+5.04%)
Mar 11, 2009 1.240 1.310 1.150 1.190 25,696 -0.01(-0.83%)
Mar 10, 2009 1.280 1.280 1.150 1.200 100,292 +0.00(+0.00%)
Mar 09, 2009 1.250 1.340 1.150 1.200 31,440 +0.01(+0.84%)
Mar 06, 2009 1.150 1.210 1.150 1.190 60,307 +0.00(+0.17%)
Mar 05, 2009 1.400 1.400 1.160 1.188 120,298 -0.16(-12.00%)
Mar 04, 2009 1.320 1.460 1.300 1.350 46,360 +0.15(+12.50%)
Mar 02, 2009 1.270 1.290 1.200 1.200 71,958 -0.08(-6.25%)
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%)
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