Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.13 USD -0.32 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 5.730 6.000 5.540 5.970 364,717 +0.18(+3.11%)
Jul 29, 2010 5.850 5.870 5.570 5.790 150,939 +0.08(+1.40%)
Jul 28, 2010 5.960 5.990 5.690 5.710 187,247 -0.28(-4.67%)
Jul 27, 2010 6.020 6.080 5.890 5.990 177,325 +0.02(+0.34%)
Jul 26, 2010 5.830 6.020 5.590 5.970 297,659 +0.17(+2.93%)
Jul 23, 2010 5.520 5.830 5.450 5.800 358,403 +0.24(+4.32%)
Jul 22, 2010 5.410 5.650 5.370 5.560 285,728 +0.21(+3.93%)
Jul 21, 2010 5.720 5.720 5.320 5.350 324,334 -0.34(-5.98%)
Jul 20, 2010 5.250 5.740 5.100 5.690 380,091 +0.31(+5.76%)
Jul 19, 2010 5.530 5.530 5.000 5.380 564,561 -0.16(-2.89%)
Jul 16, 2010 5.860 5.860 5.360 5.540 739,786 -0.41(-6.89%)
Jul 15, 2010 6.100 6.100 5.790 5.950 298,937 -0.16(-2.62%)
Jul 14, 2010 6.070 6.200 6.000 6.110 217,167 -0.01(-0.16%)
Jul 13, 2010 5.900 6.190 5.700 6.120 391,529 +0.30(+5.15%)
Jul 12, 2010 5.920 6.000 5.690 5.820 217,618 -0.11(-1.85%)
Jul 09, 2010 5.820 5.950 5.650 5.930 214,885 +0.08(+1.37%)
Jul 08, 2010 5.960 5.960 5.710 5.850 236,609 +0.16(+2.81%)
Jul 07, 2010 5.470 5.820 5.250 5.690 380,695 +0.27(+4.98%)
Jul 06, 2010 5.760 5.910 5.380 5.420 439,713 -0.27(-4.75%)
Jul 02, 2010 5.760 5.920 5.610 5.690 339,722 -0.06(-1.04%)
Jul 01, 2010 5.910 5.910 5.430 5.750 521,682 -0.16(-2.71%)
Jun 30, 2010 5.980 6.260 5.850 5.910 331,320 -0.09(-1.50%)
Jun 29, 2010 6.240 6.350 5.940 6.000 409,969 +0.11(+1.87%)
Jun 25, 2010 5.850 5.980 5.810 5.890 657,460 +0.07(+1.20%)
Jun 24, 2010 5.950 6.030 5.810 5.820 343,279 -0.14(-2.35%)
Jun 23, 2010 5.990 6.100 5.790 5.960 657,471 -0.16(-2.61%)
Jun 22, 2010 6.150 6.470 6.100 6.120 385,570 -0.27(-4.23%)
Jun 21, 2010 6.630 6.875 6.300 6.390 393,231 -0.14(-2.14%)
Jun 18, 2010 6.610 6.718 6.500 6.530 295,091 -0.04(-0.61%)
Jun 17, 2010 6.590 6.650 6.500 6.570 201,674 -0.02(-0.30%)
Jun 16, 2010 6.380 6.600 6.300 6.590 300,127 +0.12(+1.85%)
Jun 15, 2010 6.450 6.530 6.250 6.470 254,780 +0.06(+0.94%)
Jun 14, 2010 6.630 6.630 6.365 6.410 303,182 +0.03(+0.47%)
Jun 11, 2010 6.230 6.420 6.180 6.380 207,289 +0.12(+1.92%)
Jun 10, 2010 6.230 6.380 6.110 6.260 325,704 +0.16(+2.62%)
Jun 09, 2010 6.150 6.410 6.000 6.100 709,950 +0.03(+0.49%)
Jun 08, 2010 6.270 6.400 5.880 6.070 513,869 -0.20(-3.19%)
Jun 07, 2010 6.760 6.920 6.250 6.270 617,568 -0.49(-7.25%)
Jun 04, 2010 6.860 7.070 6.700 6.760 521,839 -0.29(-4.11%)
Jun 03, 2010 6.970 7.070 6.800 7.050 339,870 +0.04(+0.57%)
Jun 02, 2010 6.770 7.060 6.750 7.010 429,568 +0.25(+3.62%)
Jun 01, 2010 7.000 7.110 6.500 6.765 534,485 -0.32(-4.45%)
May 28, 2010 7.210 7.250 7.030 7.080 371,889 -0.13(-1.80%)
May 27, 2010 7.090 7.240 6.840 7.210 443,816 +0.33(+4.80%)
May 26, 2010 7.220 7.385 6.800 6.880 619,609 -0.24(-3.37%)
May 25, 2010 7.120 7.140 6.800 7.120 589,504 -0.14(-1.93%)
May 24, 2010 7.010 7.430 7.010 7.260 759,370 +0.26(+3.71%)
May 21, 2010 7.000 7.200 6.900 7.000 679,138 -0.04(-0.57%)
May 20, 2010 7.030 7.400 7.010 7.040 1,086,159 -0.58(-7.61%)
May 19, 2010 7.600 7.700 7.250 7.620 990,205 +0.10(+1.33%)
May 18, 2010 7.680 7.790 7.500 7.520 711,411 -0.11(-1.44%)
May 17, 2010 7.650 7.850 7.350 7.630 807,866 -0.03(-0.39%)
May 14, 2010 6.960 7.690 6.960 7.660 1,898,036 +0.65(+9.27%)
May 13, 2010 7.075 7.180 6.980 7.010 699,692 -0.14(-1.96%)
May 12, 2010 7.040 7.270 7.000 7.150 1,000,852 -0.14(-1.92%)
May 11, 2010 7.580 7.700 7.290 7.290 670,471 -0.16(-2.15%)
May 10, 2010 7.340 7.590 7.290 7.450 614,337 +0.33(+4.63%)
May 07, 2010 7.310 7.459 6.810 7.120 759,703 -0.18(-2.47%)
May 06, 2010 7.640 7.830 6.500 7.300 1,216,025 -0.32(-4.20%)
May 05, 2010 7.480 7.970 7.430 7.620 728,130 +0.07(+0.93%)
May 04, 2010 7.850 7.970 7.500 7.550 752,811 -0.34(-4.31%)
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