Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.70 USD +0.49 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 12.50 12.79 12.46 12.75 1,231,823 +0.23(+1.84%)
Jun 27, 2014 12.38 12.75 12.22 12.52 10,885,460 +0.09(+0.72%)
Jun 26, 2014 12.23 12.54 12.07 12.43 903,013 +0.18(+1.47%)
Jun 25, 2014 11.89 12.34 11.64 12.25 1,280,146 +0.30(+2.51%)
Jun 24, 2014 12.05 12.49 11.81 11.95 1,238,218 -0.05(-0.42%)
Jun 23, 2014 12.26 12.86 11.93 12.00 2,382,470 +0.16(+1.35%)
Jun 20, 2014 11.62 11.87 11.35 11.84 1,315,564 +0.22(+1.89%)
Jun 19, 2014 11.80 12.07 11.46 11.62 616,854 -0.26(-2.19%)
Jun 18, 2014 11.99 12.20 11.69 11.88 2,158,300 -0.12(-1.00%)
Jun 17, 2014 11.62 12.09 11.46 12.00 831,058 +0.32(+2.74%)
Jun 16, 2014 11.34 11.71 11.16 11.68 930,242 +0.36(+3.18%)
Jun 13, 2014 11.44 11.54 11.04 11.32 740,864 -0.03(-0.22%)
Jun 12, 2014 11.59 11.88 11.27 11.35 1,039,425 -0.37(-3.12%)
Jun 11, 2014 11.22 12.00 11.11 11.71 1,111,989 +0.39(+3.45%)
Jun 10, 2014 11.22 11.34 10.98 11.32 714,164 +0.40(+3.66%)
Jun 06, 2014 10.66 10.97 10.50 10.92 1,397,172 +0.27(+2.54%)
Jun 05, 2014 10.20 10.75 10.20 10.65 1,136,968 +0.52(+5.13%)
Jun 04, 2014 9.860 10.24 9.720 10.13 657,642 +0.27(+2.74%)
Jun 03, 2014 9.350 9.890 9.210 9.860 883,751 +0.31(+3.25%)
Jun 02, 2014 9.970 10.11 9.460 9.550 1,018,794 -0.41(-4.12%)
May 30, 2014 10.30 10.30 9.750 9.960 1,484,028 -0.26(-2.54%)
May 29, 2014 10.24 10.36 9.970 10.22 5,981,919 +0.15(+1.49%)
May 28, 2014 9.740 10.40 9.500 10.07 1,950,152 +0.08(+0.80%)
May 27, 2014 10.85 10.98 9.530 9.990 7,825,693 +0.98(+10.94%)
May 23, 2014 9.110 9.005 9.005 9.005 361,400 +0.06(+0.61%)
May 22, 2014 8.690 9.150 8.570 8.950 283,794 +0.30(+3.47%)
May 21, 2014 8.510 8.910 8.500 8.650 429,101 +0.15(+1.76%)
May 20, 2014 8.700 8.920 8.350 8.500 602,580 -0.20(-2.30%)
May 19, 2014 8.240 8.770 8.210 8.700 373,041 +0.39(+4.69%)
May 16, 2014 8.500 8.500 8.000 8.310 432,019 -0.14(-1.66%)
May 15, 2014 8.470 8.555 8.050 8.450 457,661 -0.10(-1.17%)
May 14, 2014 8.280 8.710 8.070 8.550 431,842 +0.22(+2.64%)
May 13, 2014 7.600 8.490 7.600 8.330 1,235,012 +0.62(+8.04%)
May 12, 2014 7.760 7.960 7.570 7.710 738,427 +0.01(+0.13%)
May 09, 2014 7.290 7.840 7.290 7.700 489,620 +0.33(+4.48%)
May 08, 2014 8.250 8.250 7.290 7.370 1,145,266 -1.18(-13.80%)
May 07, 2014 8.430 8.720 8.060 8.550 712,357 +0.15(+1.79%)
May 06, 2014 8.760 8.925 8.340 8.400 343,299 -0.43(-4.87%)
May 05, 2014 8.360 8.840 8.260 8.830 278,204 +0.36(+4.25%)
May 02, 2014 8.950 8.998 8.410 8.470 504,645 -0.43(-4.83%)
May 01, 2014 8.550 9.110 8.330 8.900 476,376 +0.31(+3.61%)
Apr 30, 2014 8.110 8.600 8.040 8.590 519,661 +0.17(+2.02%)
Apr 29, 2014 7.790 8.510 7.680 8.420 731,076 +0.69(+8.93%)
Apr 28, 2014 8.010 8.140 7.580 7.730 1,055,775 -0.28(-3.50%)
Apr 25, 2014 8.320 8.350 7.810 8.010 888,407 -0.40(-4.76%)
Apr 24, 2014 8.600 8.740 7.870 8.410 885,418 -0.14(-1.64%)
Apr 23, 2014 9.230 9.230 8.400 8.550 641,237 -0.65(-7.07%)
Apr 22, 2014 8.840 9.449 8.840 9.200 656,713 +0.16(+1.77%)
Apr 21, 2014 8.360 9.080 8.220 9.040 627,021 +0.70(+8.39%)
Apr 17, 2014 8.280 8.340 8.340 8.340 365,000 +0.00(+0.00%)
Apr 16, 2014 8.460 8.510 8.150 8.340 501,184 +0.01(+0.12%)
Apr 15, 2014 8.260 8.562 7.900 8.330 1,315,788 +0.08(+0.97%)
Apr 14, 2014 9.320 9.370 8.010 8.250 1,786,620 -0.66(-7.41%)
Apr 11, 2014 8.920 9.350 8.720 8.910 1,015,938 -0.15(-1.66%)
Apr 10, 2014 9.760 9.760 8.850 9.060 552,072 -0.72(-7.36%)
Apr 09, 2014 9.490 9.830 9.320 9.780 504,566 +0.32(+3.38%)
Apr 08, 2014 9.290 9.470 8.770 9.460 854,591 +0.15(+1.61%)
Apr 07, 2014 8.950 9.525 8.750 9.310 642,975 +0.21(+2.31%)
Apr 04, 2014 10.25 10.27 8.960 9.100 1,238,543 -1.01(-9.99%)
Apr 03, 2014 10.37 10.56 9.850 10.11 669,562 -0.21(-2.03%)
Apr 02, 2014 10.99 10.99 10.23 10.32 1,410,513 -0.58(-5.32%)
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