Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

14.33 USD -0.71 (-4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 3.840 3.900 3.799 3.885 164,172 +0.05(+1.44%)
Apr 28, 2011 3.760 3.840 3.760 3.830 84,132 +0.04(+1.06%)
Apr 27, 2011 3.740 3.810 3.700 3.790 116,452 +0.04(+1.07%)
Apr 26, 2011 3.730 3.800 3.700 3.750 202,183 +0.02(+0.54%)
Apr 25, 2011 3.650 3.790 3.580 3.730 192,015 +0.16(+4.48%)
Apr 21, 2011 3.600 3.600 3.500 3.570 112,821 +0.00(+0.00%)
Apr 20, 2011 3.590 3.590 3.520 3.570 74,357 +0.06(+1.71%)
Apr 19, 2011 3.650 3.660 3.500 3.510 114,861 -0.12(-3.31%)
Apr 18, 2011 3.570 3.640 3.550 3.630 152,888 -0.01(-0.27%)
Apr 15, 2011 3.710 3.740 3.630 3.640 143,913 -0.08(-2.15%)
Apr 14, 2011 3.650 3.740 3.650 3.720 118,228 +0.03(+0.81%)
Apr 13, 2011 3.670 3.720 3.600 3.690 108,509 +0.04(+1.10%)
Apr 12, 2011 3.680 3.740 3.620 3.650 131,819 -0.07(-1.88%)
Apr 11, 2011 3.770 3.790 3.700 3.720 97,782 -0.06(-1.59%)
Apr 08, 2011 3.940 3.940 3.740 3.780 140,142 -0.12(-3.08%)
Apr 07, 2011 3.930 3.930 3.850 3.900 147,214 +0.00(+0.00%)
Apr 06, 2011 3.890 3.940 3.800 3.900 132,682 +0.03(+0.78%)
Apr 05, 2011 3.860 3.940 3.850 3.870 183,979 +0.02(+0.52%)
Apr 04, 2011 3.940 3.940 3.820 3.850 189,911 -0.05(-1.28%)
Apr 01, 2011 3.810 3.900 3.720 3.900 421,706 +0.11(+2.90%)
Mar 31, 2011 3.610 3.820 3.570 3.790 315,021 +0.15(+4.12%)
Mar 30, 2011 3.650 3.710 3.590 3.640 113,502 -0.03(-0.82%)
Mar 29, 2011 3.540 3.700 3.510 3.670 304,956 +0.14(+3.97%)
Mar 28, 2011 3.590 3.599 3.450 3.530 182,064 -0.06(-1.67%)
Mar 25, 2011 3.490 3.657 3.450 3.590 243,399 +0.11(+3.16%)
Mar 24, 2011 3.560 3.570 3.430 3.480 120,105 -0.03(-0.85%)
Mar 23, 2011 3.410 3.530 3.330 3.510 122,227 +0.10(+2.93%)
Mar 22, 2011 3.510 3.600 3.400 3.410 204,265 -0.10(-2.85%)
Mar 21, 2011 3.500 3.670 3.470 3.510 323,302 +0.07(+2.03%)
Mar 18, 2011 3.410 3.510 3.320 3.440 293,963 +0.08(+2.38%)
Mar 17, 2011 3.470 3.540 3.360 3.360 269,555 -0.02(-0.59%)
Mar 16, 2011 3.510 3.620 3.370 3.380 285,421 -0.12(-3.43%)
Mar 15, 2011 3.320 3.620 3.270 3.500 582,547 +0.03(+0.86%)
Mar 14, 2011 3.700 3.760 3.380 3.470 484,500 -0.29(-7.71%)
Mar 11, 2011 3.850 3.890 3.660 3.760 440,268 -0.13(-3.28%)
Mar 10, 2011 4.040 4.170 3.860 3.888 326,300 -0.21(-5.18%)
Mar 09, 2011 4.070 4.200 4.070 4.100 193,692 +0.02(+0.49%)
Mar 08, 2011 4.000 4.100 3.950 4.080 144,337 +0.07(+1.75%)
Mar 07, 2011 4.090 4.150 3.951 4.010 322,055 -0.07(-1.72%)
Mar 04, 2011 4.200 4.200 4.080 4.080 126,635 -0.10(-2.39%)
Mar 03, 2011 4.250 4.280 4.160 4.180 163,000 -0.03(-0.71%)
Mar 02, 2011 4.130 4.210 4.070 4.210 223,685 +0.06(+1.45%)
Mar 01, 2011 4.370 4.370 4.110 4.150 202,528 -0.19(-4.38%)
Feb 28, 2011 4.330 4.360 4.260 4.340 253,806 +0.05(+1.17%)
Feb 25, 2011 4.250 4.360 4.170 4.290 817,561 +0.30(+7.52%)
Feb 24, 2011 3.950 4.010 3.940 3.990 180,892 +0.04(+1.01%)
Feb 23, 2011 4.000 4.050 3.880 3.950 364,954 -0.06(-1.50%)
Feb 22, 2011 4.120 4.190 4.010 4.010 423,385 -0.19(-4.52%)
Feb 18, 2011 4.260 4.330 4.150 4.200 324,331 -0.04(-0.94%)
Feb 17, 2011 4.240 4.290 4.170 4.240 183,711 +0.00(+0.00%)
Feb 16, 2011 4.240 4.280 4.170 4.240 208,353 +0.04(+0.95%)
Feb 15, 2011 4.300 4.360 4.200 4.200 240,310 -0.11(-2.55%)
Feb 14, 2011 4.310 4.420 4.300 4.310 327,680 +0.00(+0.00%)
Feb 11, 2011 4.340 4.490 4.220 4.310 1,094,228 +0.38(+9.67%)
Feb 10, 2011 4.050 4.150 3.870 3.930 619,574 -0.12(-2.96%)
Feb 09, 2011 4.150 4.200 4.050 4.050 341,839 -0.14(-3.34%)
Feb 08, 2011 4.190 4.200 4.110 4.190 163,872 -0.03(-0.71%)
Feb 07, 2011 4.050 4.250 4.050 4.220 286,817 +0.14(+3.43%)
Feb 04, 2011 4.270 4.330 4.050 4.080 617,025 -0.18(-4.23%)
Feb 03, 2011 4.210 4.280 4.130 4.260 141,693 +0.02(+0.47%)
Feb 02, 2011 4.210 4.270 4.180 4.240 156,942 +0.00(+0.00%)
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