Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

11.88 USD +0.61 (+5.37%)
Official Closing Price Updated: 4:02 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 12.50 13.24 11.90 12.47 5,133,458 -0.11(-0.87%)
Aug 28, 2009 12.16 13.12 11.91 12.58 3,812,918 +0.55(+4.57%)
Aug 27, 2009 12.67 12.69 11.90 12.03 2,803,259 -0.77(-6.02%)
Aug 26, 2009 12.37 13.18 12.00 12.80 4,336,940 +0.36(+2.89%)
Aug 25, 2009 12.85 13.00 11.53 12.44 7,028,152 -0.16(-1.27%)
Aug 24, 2009 10.20 12.66 9.950 12.60 8,946,193 +2.55(+25.37%)
Aug 21, 2009 10.20 10.24 9.980 10.05 1,091,720 -0.04(-0.40%)
Aug 20, 2009 10.05 10.34 9.850 10.09 1,097,462 +0.05(+0.50%)
Aug 19, 2009 9.600 10.39 9.600 10.04 1,824,432 +0.23(+2.34%)
Aug 18, 2009 9.530 10.10 9.450 9.810 1,332,229 +0.30(+3.15%)
Aug 17, 2009 9.880 9.940 9.280 9.510 1,704,672 -0.59(-5.84%)
Aug 14, 2009 9.500 10.40 9.270 10.10 3,298,339 +0.44(+4.55%)
Aug 13, 2009 9.780 9.980 9.350 9.660 943,245 -0.12(-1.27%)
Aug 12, 2009 9.210 10.44 9.010 9.784 3,843,374 +0.64(+7.05%)
Aug 11, 2009 9.410 9.440 9.000 9.140 803,481 -0.26(-2.77%)
Aug 10, 2009 9.270 9.610 9.050 9.400 803,244 +0.16(+1.73%)
Aug 07, 2009 8.900 9.440 8.900 9.240 1,128,753 +0.45(+5.12%)
Aug 06, 2009 9.540 9.540 8.710 8.790 1,451,824 -0.81(-8.44%)
Aug 05, 2009 9.630 9.950 9.350 9.600 1,135,055 -0.09(-0.93%)
Aug 04, 2009 9.380 9.990 9.280 9.690 1,600,490 +0.41(+4.42%)
Aug 03, 2009 9.100 9.540 8.700 9.280 2,262,870 +0.08(+0.87%)
Jul 31, 2009 9.500 9.600 9.010 9.200 1,460,394 -0.17(-1.81%)
Jul 30, 2009 10.43 10.44 9.050 9.370 3,348,176 -0.87(-8.50%)
Jul 29, 2009 10.50 10.79 10.01 10.24 2,430,759 -0.53(-4.92%)
Jul 28, 2009 11.12 11.46 10.00 10.77 4,615,433 -0.18(-1.64%)
Jul 27, 2009 10.31 11.20 9.930 10.95 5,216,724 +1.46(+15.38%)
Jul 24, 2009 8.460 9.680 8.460 9.490 4,811,538 +0.91(+10.61%)
Jul 23, 2009 7.910 8.720 7.660 8.580 3,066,365 +0.69(+8.75%)
Jul 22, 2009 7.530 8.170 7.510 7.890 3,602,768 +0.31(+4.09%)
Jul 21, 2009 6.210 7.920 6.100 7.580 5,435,707 +1.37(+22.06%)
Jul 20, 2009 6.000 6.220 5.600 6.210 2,264,981 +0.26(+4.44%)
Jul 17, 2009 5.970 6.430 5.600 5.946 8,318,096 +1.73(+40.90%)
Jul 16, 2009 4.040 4.250 3.960 4.220 424,235 +0.18(+4.46%)
Jul 15, 2009 4.040 4.080 3.940 4.040 296,814 +0.03(+0.75%)
Jul 14, 2009 3.950 4.040 3.890 4.010 153,525 +0.06(+1.52%)
Jul 13, 2009 3.850 3.970 3.830 3.950 305,536 +0.12(+3.13%)
Jul 10, 2009 3.750 3.860 3.650 3.830 357,814 +0.17(+4.64%)
Jul 09, 2009 3.790 3.850 3.650 3.660 377,535 -0.08(-2.14%)
Jul 08, 2009 3.970 4.000 3.730 3.740 373,669 -0.19(-4.83%)
Jul 07, 2009 4.140 4.220 3.930 3.930 357,213 -0.27(-6.43%)
Jul 06, 2009 4.190 4.250 3.870 4.200 653,430 +0.10(+2.44%)
Jul 02, 2009 4.080 4.280 3.860 4.100 675,458 +0.06(+1.49%)
Jul 01, 2009 4.120 4.130 4.020 4.040 264,955 +0.01(+0.25%)
Jun 30, 2009 4.120 4.230 3.930 4.030 462,348 -0.13(-3.12%)
Jun 29, 2009 4.290 4.370 4.070 4.160 694,877 -0.18(-4.15%)
Jun 26, 2009 3.950 4.440 3.860 4.340 4,165,674 +0.41(+10.43%)
Jun 25, 2009 3.850 3.930 3.680 3.930 272,979 +0.08(+2.08%)
Jun 24, 2009 3.650 3.950 3.610 3.850 374,185 +0.24(+6.65%)
Jun 23, 2009 3.870 3.870 3.550 3.610 383,925 -0.19(-5.00%)
Jun 22, 2009 4.100 4.140 3.640 3.800 712,215 -0.23(-5.71%)
Jun 19, 2009 3.950 4.080 3.950 4.030 462,951 +0.13(+3.33%)
Jun 18, 2009 4.090 4.120 3.800 3.900 377,902 -0.20(-4.88%)
Jun 17, 2009 4.260 4.260 4.000 4.100 515,852 -0.20(-4.65%)
Jun 16, 2009 4.480 4.490 4.200 4.300 495,813 -0.10(-2.27%)
Jun 15, 2009 4.590 4.590 4.310 4.400 724,442 -0.07(-1.57%)
Jun 12, 2009 4.700 4.706 4.380 4.470 1,436,243 -0.05(-1.11%)
Jun 11, 2009 4.100 4.620 4.030 4.520 2,562,095 +0.43(+10.51%)
Jun 10, 2009 4.150 4.220 4.010 4.090 510,967 +0.00(+0.00%)
Jun 09, 2009 4.100 4.110 4.010 4.090 371,753 +0.02(+0.49%)
Jun 08, 2009 4.070 4.250 3.960 4.070 438,959 -0.11(-2.63%)
Jun 05, 2009 4.170 4.180 3.990 4.180 501,894 +0.05(+1.21%)
Jun 04, 2009 4.050 4.190 4.010 4.130 538,445 +0.13(+3.25%)
Jun 03, 2009 4.110 4.120 3.850 4.000 550,764 -0.09(-2.20%)
Jun 02, 2009 3.900 4.090 3.810 4.090 642,071 +0.24(+6.23%)
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