Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

11.38 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 3.830 3.890 3.620 3.620 544,050 -0.21(-5.48%)
Apr 27, 2012 3.900 3.990 3.800 3.830 317,028 -0.04(-1.03%)
Apr 26, 2012 3.900 3.990 3.850 3.870 180,291 -0.04(-1.02%)
Apr 25, 2012 4.050 4.090 3.900 3.910 203,573 -0.07(-1.76%)
Apr 24, 2012 3.950 4.020 3.850 3.980 175,321 +0.02(+0.51%)
Apr 23, 2012 4.190 4.250 3.937 3.960 300,305 -0.20(-4.81%)
Apr 20, 2012 4.100 4.180 4.055 4.160 422,590 +0.10(+2.46%)
Apr 19, 2012 3.900 4.140 3.900 4.060 792,614 +0.16(+4.10%)
Apr 18, 2012 3.970 4.000 3.850 3.900 174,505 -0.11(-2.74%)
Apr 17, 2012 3.840 4.030 3.840 4.010 131,256 +0.17(+4.43%)
Apr 16, 2012 3.950 3.980 3.740 3.840 179,325 -0.09(-2.29%)
Apr 13, 2012 4.110 4.140 3.910 3.930 184,877 -0.24(-5.76%)
Apr 12, 2012 4.050 4.180 4.020 4.170 185,115 +0.11(+2.71%)
Apr 11, 2012 4.010 4.140 3.980 4.060 283,077 +0.10(+2.53%)
Apr 10, 2012 4.080 4.190 3.920 3.960 251,073 -0.09(-2.22%)
Apr 09, 2012 4.280 4.340 4.020 4.050 340,554 -0.31(-7.11%)
Apr 05, 2012 4.700 4.740 4.340 4.360 330,256 -0.37(-7.82%)
Apr 04, 2012 4.790 4.859 4.640 4.730 319,279 -0.09(-1.87%)
Apr 03, 2012 4.970 5.000 4.770 4.820 176,758 -0.15(-3.02%)
Apr 02, 2012 4.820 4.970 4.640 4.970 260,116 +0.14(+2.90%)
Mar 30, 2012 5.130 5.130 4.820 4.830 307,134 -0.30(-5.85%)
Mar 29, 2012 5.000 5.140 4.910 5.130 153,489 +0.10(+1.99%)
Mar 28, 2012 5.250 5.250 4.970 5.030 196,473 -0.18(-3.45%)
Mar 27, 2012 5.280 5.280 5.110 5.210 359,305 -0.05(-0.95%)
Mar 26, 2012 5.160 5.290 5.092 5.260 189,053 +0.09(+1.74%)
Mar 23, 2012 5.280 5.300 5.040 5.170 201,457 -0.11(-2.08%)
Mar 22, 2012 5.180 5.300 5.180 5.280 291,081 +0.04(+0.76%)
Mar 21, 2012 5.260 5.300 5.190 5.240 154,417 -0.03(-0.57%)
Mar 20, 2012 5.370 5.390 5.150 5.270 207,926 -0.14(-2.59%)
Mar 19, 2012 5.360 5.510 5.290 5.410 437,516 +0.04(+0.74%)
Mar 16, 2012 5.240 5.470 5.220 5.370 494,570 +0.14(+2.68%)
Mar 15, 2012 5.340 5.350 5.120 5.230 309,775 -0.13(-2.43%)
Mar 14, 2012 5.240 5.440 5.210 5.360 294,523 +0.10(+1.90%)
Mar 13, 2012 5.300 5.360 4.780 5.260 1,126,229 -0.29(-5.23%)
Mar 12, 2012 5.620 5.700 5.510 5.550 262,140 -0.04(-0.72%)
Mar 09, 2012 5.500 5.720 5.436 5.590 327,762 +0.08(+1.45%)
Mar 08, 2012 5.620 5.670 5.380 5.510 477,520 -0.08(-1.43%)
Mar 07, 2012 5.540 5.950 5.510 5.590 1,094,994 -0.02(-0.36%)
Mar 06, 2012 5.470 5.650 5.140 5.610 1,545,373 +0.03(+0.54%)
Mar 05, 2012 4.700 5.600 4.690 5.580 2,239,099 +0.89(+18.98%)
Mar 02, 2012 4.730 4.880 4.630 4.690 418,290 -0.04(-0.85%)
Mar 01, 2012 4.720 4.820 4.630 4.730 439,443 +0.07(+1.50%)
Feb 29, 2012 4.510 4.798 4.490 4.660 640,382 +0.15(+3.33%)
Feb 28, 2012 4.430 4.540 4.380 4.510 502,605 +0.12(+2.73%)
Feb 27, 2012 4.270 4.440 4.220 4.390 133,844 +0.08(+1.86%)
Feb 24, 2012 4.200 4.450 4.110 4.310 1,126,569 +0.10(+2.38%)
Feb 23, 2012 4.220 4.250 4.171 4.210 336,731 +0.02(+0.48%)
Feb 22, 2012 4.370 4.370 4.180 4.190 351,269 -0.20(-4.56%)
Feb 21, 2012 4.550 4.590 4.300 4.390 590,405 -0.13(-2.88%)
Feb 17, 2012 3.990 4.580 3.990 4.520 1,732,551 +0.52(+13.00%)
Feb 16, 2012 4.000 4.020 3.810 4.000 527,330 -0.11(-2.68%)
Feb 15, 2012 4.240 4.290 3.960 4.110 1,846,329 +0.44(+11.99%)
Feb 14, 2012 3.880 3.890 3.550 3.670 359,199 -0.23(-5.90%)
Feb 13, 2012 3.920 4.050 3.890 3.900 152,172 +0.06(+1.56%)
Feb 10, 2012 3.910 3.970 3.840 3.840 144,906 -0.12(-3.03%)
Feb 09, 2012 4.080 4.080 3.920 3.960 127,214 -0.11(-2.70%)
Feb 08, 2012 3.880 4.090 3.820 4.070 206,145 +0.20(+5.17%)
Feb 07, 2012 3.950 3.990 3.851 3.870 177,002 -0.06(-1.53%)
Feb 06, 2012 3.980 4.040 3.890 3.930 241,502 -0.10(-2.48%)
Feb 03, 2012 4.000 4.070 3.930 4.030 514,430 +0.18(+4.68%)
Feb 02, 2012 3.570 3.850 3.540 3.850 574,775 +0.31(+8.76%)
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