Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

14.70 USD +0.09 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 4.260 4.260 4.110 4.120 324,441 -0.09(-2.14%)
Jan 28, 2011 4.540 4.540 4.190 4.210 387,313 -0.28(-6.24%)
Jan 27, 2011 4.380 4.520 4.350 4.490 404,601 +0.13(+2.98%)
Jan 26, 2011 4.250 4.390 4.240 4.360 331,356 +0.11(+2.59%)
Jan 25, 2011 4.220 4.310 4.220 4.250 234,500 +0.01(+0.24%)
Jan 24, 2011 4.230 4.280 4.200 4.240 386,499 -0.01(-0.24%)
Jan 21, 2011 4.340 4.360 4.230 4.250 410,433 -0.07(-1.62%)
Jan 20, 2011 4.360 4.480 4.230 4.320 304,795 -0.09(-2.04%)
Jan 19, 2011 4.530 4.580 4.330 4.410 549,769 -0.16(-3.50%)
Jan 18, 2011 4.670 4.700 4.460 4.570 835,032 -0.14(-2.97%)
Jan 14, 2011 4.800 4.850 4.680 4.710 470,028 -0.11(-2.28%)
Jan 13, 2011 5.000 5.000 4.630 4.820 1,099,453 -0.34(-6.68%)
Jan 12, 2011 5.200 5.230 5.140 5.165 158,099 +0.00(+0.10%)
Jan 11, 2011 5.190 5.310 5.160 5.160 252,993 -0.01(-0.19%)
Jan 10, 2011 5.170 5.250 5.150 5.170 161,734 -0.04(-0.82%)
Jan 07, 2011 5.250 5.250 5.110 5.213 120,702 -0.01(-0.14%)
Jan 06, 2011 5.220 5.280 5.170 5.220 133,461 -0.01(-0.19%)
Jan 05, 2011 5.260 5.310 5.200 5.230 155,788 -0.07(-1.32%)
Jan 04, 2011 5.380 5.430 5.240 5.300 173,671 -0.04(-0.75%)
Jan 03, 2011 5.240 5.380 5.170 5.340 273,976 +0.17(+3.29%)
Dec 31, 2010 5.090 5.240 5.070 5.170 252,456 +0.04(+0.78%)
Dec 30, 2010 5.250 5.310 5.110 5.130 333,581 -0.15(-2.84%)
Dec 29, 2010 5.480 5.530 5.240 5.280 332,410 -0.17(-3.12%)
Dec 28, 2010 5.790 5.840 5.380 5.450 369,237 -0.35(-6.03%)
Dec 27, 2010 5.520 5.860 5.520 5.800 290,821 +0.25(+4.60%)
Dec 23, 2010 5.550 5.690 5.520 5.545 140,831 -0.01(-0.27%)
Dec 22, 2010 5.610 5.610 5.450 5.560 176,370 -0.05(-0.89%)
Dec 21, 2010 5.500 5.690 5.450 5.610 240,024 +0.13(+2.37%)
Dec 20, 2010 5.590 5.590 5.350 5.480 315,803 -0.07(-1.26%)
Dec 17, 2010 5.260 5.600 5.260 5.550 792,626 +0.33(+6.32%)
Dec 16, 2010 5.090 5.290 5.090 5.220 206,404 +0.13(+2.55%)
Dec 15, 2010 5.100 5.360 5.050 5.090 439,282 -0.04(-0.78%)
Dec 14, 2010 5.000 5.170 4.960 5.130 262,782 +0.15(+3.01%)
Dec 13, 2010 5.010 5.100 4.960 4.980 212,388 +0.04(+0.81%)
Dec 10, 2010 4.830 4.960 4.780 4.940 187,049 +0.13(+2.70%)
Dec 09, 2010 4.930 4.939 4.800 4.810 137,532 -0.06(-1.23%)
Dec 08, 2010 4.920 4.960 4.850 4.870 144,611 -0.05(-1.02%)
Dec 07, 2010 4.960 5.000 4.890 4.920 199,149 +0.00(+0.00%)
Dec 06, 2010 4.790 4.930 4.790 4.920 141,373 +0.10(+2.07%)
Dec 03, 2010 4.870 4.920 4.786 4.820 191,847 -0.10(-2.03%)
Dec 02, 2010 5.020 5.020 4.900 4.920 147,802 -0.11(-2.19%)
Dec 01, 2010 5.040 5.150 4.930 5.030 371,144 +0.09(+1.82%)
Nov 30, 2010 4.800 5.030 4.790 4.940 315,325 +0.08(+1.65%)
Nov 29, 2010 4.780 4.900 4.750 4.860 170,433 +0.03(+0.62%)
Nov 26, 2010 4.870 4.900 4.760 4.830 178,803 -0.09(-1.83%)
Nov 24, 2010 4.860 4.920 4.920 4.920 223,259 +0.07(+1.44%)
Nov 23, 2010 4.750 4.880 4.710 4.850 137,320 +0.04(+0.83%)
Nov 22, 2010 4.920 4.930 4.740 4.810 197,777 -0.15(-3.02%)
Nov 19, 2010 4.750 5.020 4.670 4.960 430,161 +0.23(+4.86%)
Nov 18, 2010 4.720 4.825 4.688 4.730 662,258 +0.07(+1.50%)
Nov 17, 2010 4.760 4.800 4.650 4.660 157,722 -0.08(-1.69%)
Nov 16, 2010 4.960 5.025 4.710 4.740 372,515 -0.29(-5.77%)
Nov 15, 2010 4.970 5.080 4.970 5.030 162,319 +0.06(+1.21%)
Nov 12, 2010 5.000 5.090 4.950 4.970 120,281 -0.07(-1.39%)
Nov 11, 2010 5.000 5.090 4.970 5.040 185,059 +0.00(+0.00%)
Nov 10, 2010 5.070 5.140 4.990 5.040 261,309 -0.04(-0.79%)
Nov 09, 2010 5.430 5.490 5.070 5.080 288,338 -0.36(-6.62%)
Nov 08, 2010 5.220 5.480 5.200 5.440 454,436 +0.19(+3.62%)
Nov 05, 2010 5.020 5.350 4.920 5.250 660,505 +0.21(+4.17%)
Nov 04, 2010 5.030 5.070 4.990 5.040 253,841 +0.07(+1.41%)
Nov 03, 2010 4.900 5.100 4.670 4.970 304,426 +0.09(+1.84%)
Nov 02, 2010 4.900 4.930 4.750 4.880 416,791 +0.03(+0.62%)
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