Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

12.15 USD +0.97 (+8.69%)
Official Closing Price Updated: 4:18 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 3.000 3.000 2.880 2.940 105,983 -0.07(-2.33%)
May 29, 2008 2.770 3.040 2.770 3.010 119,071 +0.24(+8.66%)
May 28, 2008 2.960 2.980 2.760 2.770 157,983 -0.21(-7.05%)
May 27, 2008 2.980 3.040 2.850 2.980 58,578 -0.02(-0.67%)
May 26, 2008 3.060 3.060 2.900 3.000 40,035 +0.00(+0.00%)
May 23, 2008 3.060 3.060 2.900 3.000 40,035 -0.05(-1.64%)
May 22, 2008 3.100 3.130 2.960 3.050 74,436 -0.07(-2.24%)
May 21, 2008 3.070 3.170 3.020 3.120 107,078 -0.02(-0.64%)
May 20, 2008 3.060 3.180 2.970 3.140 90,499 +0.03(+0.96%)
May 19, 2008 3.060 3.220 2.900 3.110 125,147 +0.06(+1.97%)
May 16, 2008 3.090 3.190 2.910 3.050 124,301 -0.05(-1.61%)
May 15, 2008 2.850 3.180 2.830 3.100 153,523 +0.22(+7.64%)
May 14, 2008 3.030 3.060 2.800 2.880 205,441 -0.17(-5.57%)
May 13, 2008 2.940 3.050 2.830 3.050 86,280 +0.11(+3.74%)
May 12, 2008 2.700 3.080 2.700 2.940 101,765 +0.24(+8.89%)
May 09, 2008 2.940 2.940 2.680 2.700 285,990 -0.23(-7.85%)
May 08, 2008 3.100 3.200 2.750 2.930 1,640,141 -0.22(-6.98%)
May 07, 2008 3.170 3.220 3.100 3.150 83,318 -0.06(-1.87%)
May 06, 2008 3.430 3.470 3.100 3.210 189,368 -0.20(-5.87%)
May 05, 2008 3.560 3.580 3.310 3.410 100,073 -0.12(-3.40%)
May 02, 2008 3.700 3.700 3.500 3.530 80,009 -0.17(-4.59%)
May 01, 2008 3.690 3.700 3.500 3.700 133,960 +0.04(+1.09%)
Apr 30, 2008 3.890 3.890 3.600 3.660 130,588 -0.30(-7.58%)
Apr 29, 2008 3.720 4.000 3.700 3.960 89,185 +0.21(+5.60%)
Apr 28, 2008 3.750 3.830 3.700 3.750 63,517 -0.02(-0.53%)
Apr 25, 2008 3.890 3.910 3.730 3.770 60,894 -0.12(-3.08%)
Apr 24, 2008 3.790 3.970 3.730 3.890 109,003 +0.11(+2.91%)
Apr 23, 2008 3.820 3.950 3.750 3.780 77,310 -0.06(-1.56%)
Apr 22, 2008 4.030 4.030 3.780 3.840 83,175 -0.21(-5.19%)
Apr 21, 2008 4.280 4.310 4.000 4.050 102,361 -0.21(-4.93%)
Apr 18, 2008 3.850 4.310 3.835 4.260 134,234 +0.49(+13.00%)
Apr 17, 2008 3.700 3.880 3.700 3.770 60,453 +0.08(+2.17%)
Apr 16, 2008 3.860 3.890 3.600 3.690 133,140 -0.17(-4.40%)
Apr 15, 2008 4.000 4.000 3.780 3.860 72,190 -0.13(-3.26%)
Apr 14, 2008 4.020 4.040 3.820 3.990 136,462 -0.05(-1.24%)
Apr 11, 2008 4.010 4.150 3.950 4.040 126,607 +0.02(+0.50%)
Apr 10, 2008 4.010 4.300 4.010 4.020 162,533 +0.00(+0.00%)
Apr 09, 2008 4.270 4.280 4.010 4.020 86,856 -0.27(-6.29%)
Apr 08, 2008 4.310 4.550 4.200 4.290 97,655 -0.08(-1.83%)
Apr 07, 2008 4.090 4.560 4.090 4.370 186,125 +0.23(+5.56%)
Apr 04, 2008 4.600 4.600 4.070 4.140 155,465 -0.41(-9.01%)
Apr 03, 2008 4.460 4.740 4.350 4.550 156,983 -0.01(-0.22%)
Apr 02, 2008 4.650 4.780 4.500 4.560 73,877 -0.12(-2.56%)
Apr 01, 2008 4.810 4.980 4.580 4.680 160,515 +0.07(+1.52%)
Mar 31, 2008 4.170 4.900 4.100 4.610 236,150 +0.55(+13.55%)
Mar 28, 2008 4.490 4.770 3.900 4.060 174,886 -0.39(-8.76%)
Mar 27, 2008 4.200 4.769 4.200 4.450 141,329 +0.30(+7.23%)
Mar 26, 2008 3.770 4.270 3.700 4.150 254,901 +0.40(+10.67%)
Mar 25, 2008 3.750 3.760 3.670 3.750 326,703 +0.01(+0.27%)
Mar 24, 2008 3.570 3.920 3.510 3.740 110,559 +0.15(+4.18%)
Mar 21, 2008 3.330 3.600 3.240 3.590 172,623 +0.00(+0.00%)
Mar 20, 2008 3.330 3.600 3.240 3.590 172,623 +0.19(+5.59%)
Mar 19, 2008 3.390 3.430 3.210 3.400 146,015 +0.01(+0.29%)
Mar 18, 2008 3.210 3.480 3.000 3.390 274,913 +0.25(+7.96%)
Mar 17, 2008 3.160 3.330 3.120 3.140 158,520 -0.12(-3.68%)
Mar 14, 2008 3.300 3.360 3.130 3.260 303,052 +0.00(+0.00%)
Mar 13, 2008 3.280 3.340 3.050 3.260 211,842 -0.08(-2.40%)
Mar 12, 2008 3.200 3.391 3.170 3.340 257,323 +0.20(+6.37%)
Mar 11, 2008 3.050 3.240 3.050 3.140 226,373 +0.10(+3.29%)
Mar 10, 2008 3.280 3.370 2.810 3.040 353,871 -0.42(-12.14%)
Mar 07, 2008 3.740 3.840 3.260 3.460 196,521 -0.26(-6.99%)
Mar 06, 2008 3.840 4.040 3.650 3.720 200,899 -0.09(-2.36%)
Mar 05, 2008 3.980 4.030 3.770 3.810 89,184 -0.13(-3.30%)
Mar 04, 2008 3.960 3.960 3.610 3.940 126,528 +0.12(+3.14%)
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