Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

14.93 USD -0.45 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 3.460 3.460 3.335 3.400 197,532 -0.12(-3.41%)
Jul 28, 2011 3.430 3.590 3.410 3.520 186,791 +0.11(+3.23%)
Jul 27, 2011 3.720 3.780 3.390 3.410 292,242 -0.32(-8.58%)
Jul 26, 2011 3.750 3.800 3.720 3.730 195,409 -0.03(-0.80%)
Jul 25, 2011 3.840 3.870 3.750 3.760 99,431 -0.13(-3.34%)
Jul 22, 2011 3.910 3.944 3.870 3.890 58,777 -0.02(-0.51%)
Jul 21, 2011 3.810 3.920 3.770 3.910 106,131 +0.11(+2.89%)
Jul 20, 2011 3.800 3.860 3.761 3.800 61,499 +0.01(+0.26%)
Jul 19, 2011 3.950 3.960 3.750 3.790 204,930 -0.12(-3.07%)
Jul 18, 2011 3.920 3.980 3.825 3.910 113,959 -0.02(-0.51%)
Jul 15, 2011 3.900 3.930 3.870 3.930 88,076 +0.03(+0.77%)
Jul 14, 2011 3.920 3.930 3.720 3.900 189,243 -0.02(-0.51%)
Jul 13, 2011 3.880 4.010 3.860 3.920 100,737 +0.03(+0.77%)
Jul 12, 2011 3.880 3.990 3.835 3.890 128,930 +0.00(+0.00%)
Jul 11, 2011 3.860 3.970 3.790 3.890 98,467 -0.03(-0.77%)
Jul 08, 2011 3.730 3.970 3.730 3.920 197,371 +0.09(+2.35%)
Jul 07, 2011 3.840 3.900 3.760 3.830 188,110 +0.03(+0.79%)
Jul 06, 2011 3.750 3.960 3.640 3.800 224,669 +0.05(+1.33%)
Jul 05, 2011 3.780 3.790 3.630 3.750 230,888 -0.03(-0.79%)
Jul 01, 2011 3.820 3.890 3.730 3.780 122,083 -0.04(-1.05%)
Jun 30, 2011 3.820 3.860 3.720 3.820 188,897 +0.00(+0.00%)
Jun 29, 2011 3.870 3.905 3.774 3.820 168,008 -0.12(-3.05%)
Jun 28, 2011 3.830 3.960 3.800 3.940 172,792 +0.14(+3.68%)
Jun 27, 2011 3.760 3.880 3.660 3.800 177,501 -0.04(-1.04%)
Jun 24, 2011 3.810 3.860 3.745 3.840 400,064 -0.03(-0.78%)
Jun 23, 2011 3.780 3.880 3.690 3.870 242,060 +0.04(+1.04%)
Jun 22, 2011 3.980 4.030 3.820 3.830 229,700 -0.19(-4.73%)
Jun 21, 2011 3.960 4.040 3.930 4.020 133,284 +0.09(+2.29%)
Jun 20, 2011 3.980 4.050 3.920 3.930 140,957 -0.07(-1.75%)
Jun 17, 2011 4.020 4.070 3.960 4.000 425,830 +0.01(+0.25%)
Jun 16, 2011 3.950 4.040 3.910 3.990 179,208 +0.05(+1.27%)
Jun 15, 2011 4.000 4.100 3.900 3.940 291,359 -0.07(-1.75%)
Jun 14, 2011 4.040 4.290 3.950 4.010 796,431 +0.01(+0.25%)
Jun 13, 2011 3.600 4.250 3.600 4.000 1,141,080 +0.45(+12.68%)
Jun 10, 2011 3.390 3.650 3.380 3.550 501,950 +0.25(+7.58%)
Jun 09, 2011 3.300 3.320 3.210 3.300 114,496 +0.01(+0.30%)
Jun 08, 2011 3.340 3.340 3.265 3.290 119,658 -0.07(-2.08%)
Jun 07, 2011 3.270 3.410 3.250 3.360 143,093 +0.12(+3.70%)
Jun 06, 2011 3.410 3.450 3.215 3.240 218,034 -0.11(-3.28%)
Jun 03, 2011 3.380 3.510 3.350 3.350 172,067 +0.14(+4.36%)
May 24, 2011 3.310 3.310 3.170 3.210 277,605 -0.07(-2.13%)
May 23, 2011 3.250 3.350 3.250 3.280 169,748 -0.02(-0.61%)
May 20, 2011 3.310 3.380 3.270 3.300 127,824 -0.03(-0.90%)
May 19, 2011 3.400 3.430 3.300 3.330 105,696 -0.02(-0.60%)
May 18, 2011 3.310 3.360 3.260 3.350 104,077 +0.04(+1.21%)
May 17, 2011 3.360 3.390 3.260 3.310 237,321 -0.02(-0.60%)
May 16, 2011 3.420 3.560 3.300 3.330 248,814 -0.12(-3.62%)
May 13, 2011 3.570 3.590 3.450 3.455 108,094 -0.10(-2.95%)
May 12, 2011 3.380 3.590 3.350 3.560 217,519 +0.16(+4.71%)
May 11, 2011 3.490 3.500 3.350 3.400 170,063 -0.10(-2.86%)
May 10, 2011 3.450 3.540 3.440 3.500 277,599 +0.07(+2.04%)
May 09, 2011 3.400 3.440 3.350 3.430 270,296 +0.01(+0.15%)
May 06, 2011 3.390 3.480 3.300 3.425 245,634 +0.09(+2.85%)
May 05, 2011 3.440 3.450 3.320 3.330 237,359 -0.15(-4.31%)
May 04, 2011 3.630 3.640 3.410 3.480 271,117 -0.14(-3.87%)
May 03, 2011 3.730 3.760 3.620 3.620 140,799 -0.13(-3.47%)
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