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 (%)
Sep 30, 2009 8.170 8.390 7.800 8.240 1,866,381 +0.06(+0.73%)
Sep 29, 2009 8.470 8.490 8.010 8.180 1,420,244 -0.14(-1.68%)
Sep 28, 2009 8.300 8.570 8.130 8.320 1,633,131 +0.07(+0.85%)
Sep 25, 2009 8.480 8.550 8.150 8.250 2,002,524 -0.11(-1.32%)
Sep 24, 2009 9.130 9.190 8.080 8.360 3,065,202 -0.78(-8.53%)
Sep 23, 2009 9.300 9.450 9.010 9.140 2,160,901 +0.04(+0.44%)
Sep 22, 2009 9.290 9.290 9.000 9.100 2,898,515 -0.40(-4.21%)
Sep 21, 2009 10.06 10.30 9.330 9.500 6,963,818 -0.52(-5.19%)
Sep 18, 2009 9.850 10.13 9.650 10.02 2,121,138 +0.19(+1.93%)
Sep 17, 2009 10.75 11.00 9.740 9.830 4,161,155 -1.01(-9.32%)
Sep 16, 2009 11.48 11.58 10.75 10.84 3,107,545 -0.83(-7.11%)
Sep 15, 2009 11.95 12.40 11.47 11.67 10,268,294 +0.94(+8.76%)
Sep 14, 2009 10.87 11.02 10.43 10.73 1,600,130 +0.06(+0.56%)
Sep 11, 2009 10.86 11.00 10.45 10.67 1,289,768 -0.20(-1.84%)
Sep 10, 2009 10.85 11.64 10.64 10.87 2,278,004 -0.01(-0.09%)
Sep 09, 2009 10.50 11.14 10.47 10.88 1,557,818 +0.43(+4.11%)
Sep 08, 2009 11.41 11.85 10.31 10.45 3,831,580 -0.95(-8.33%)
Sep 04, 2009 11.25 11.45 11.00 11.40 934,956 +0.08(+0.71%)
Sep 03, 2009 11.29 11.89 11.02 11.32 2,112,430 +0.30(+2.72%)
Sep 02, 2009 11.32 11.34 10.27 11.02 3,513,425 -0.52(-4.51%)
Sep 01, 2009 12.95 13.47 11.34 11.54 6,232,538 -0.93(-7.46%)
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%)
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