Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.70 USD +0.49 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 11.34 11.39 11.13 11.14 71,564 -0.02(-0.18%)
Aug 30, 2007 11.27 11.50 11.05 11.16 135,198 -0.21(-1.85%)
Aug 29, 2007 11.63 11.74 11.01 11.37 230,546 -0.23(-1.98%)
Aug 28, 2007 11.44 11.60 11.44 11.60 205,843 +0.21(+1.84%)
Aug 27, 2007 11.14 11.55 11.12 11.39 233,231 +0.22(+1.97%)
Aug 24, 2007 11.02 11.25 11.00 11.17 105,859 +0.16(+1.45%)
Aug 23, 2007 11.28 11.41 10.97 11.01 257,934 -0.22(-1.96%)
Aug 22, 2007 11.00 11.43 10.88 11.23 238,268 +0.25(+2.28%)
Aug 21, 2007 10.49 11.18 10.45 10.98 501,219 +0.51(+4.87%)
Aug 20, 2007 10.29 10.70 10.25 10.47 225,561 +0.23(+2.25%)
Aug 17, 2007 10.10 10.50 10.07 10.24 244,426 +0.18(+1.79%)
Aug 16, 2007 10.31 10.31 9.800 10.06 279,834 -0.34(-3.27%)
Aug 15, 2007 10.00 10.68 9.930 10.40 446,758 +0.46(+4.63%)
Aug 14, 2007 9.980 10.24 9.810 9.940 282,122 -0.02(-0.20%)
Aug 13, 2007 9.620 10.00 9.560 9.960 489,224 +0.44(+4.62%)
Aug 10, 2007 9.400 9.960 9.350 9.520 436,626 -0.07(-0.73%)
Aug 09, 2007 9.330 9.710 9.110 9.590 526,625 +0.04(+0.42%)
Aug 08, 2007 9.440 9.700 9.020 9.550 551,285 +0.26(+2.80%)
Aug 07, 2007 8.730 9.310 8.660 9.290 355,191 +0.57(+6.54%)
Aug 06, 2007 7.940 8.740 7.900 8.720 383,691 +0.84(+10.66%)
Aug 03, 2007 7.880 8.260 7.820 7.880 232,001 -0.07(-0.88%)
Aug 02, 2007 8.040 8.080 7.900 7.950 260,888 -0.05(-0.62%)
Aug 01, 2007 8.300 8.370 7.860 8.000 178,108 -0.30(-3.61%)
Jul 31, 2007 8.550 8.790 8.250 8.300 203,216 -0.09(-1.07%)
Jul 30, 2007 8.200 8.430 8.050 8.390 95,439 +0.20(+2.38%)
Jul 27, 2007 8.280 8.300 8.090 8.195 77,582 -0.15(-1.86%)
Jul 26, 2007 8.480 8.480 8.010 8.350 208,836 -0.16(-1.88%)
Jul 25, 2007 8.770 8.950 8.340 8.510 288,428 -0.11(-1.28%)
Jul 24, 2007 8.590 8.660 8.390 8.620 201,642 +0.08(+0.94%)
Jul 23, 2007 8.500 8.600 8.440 8.540 169,525 +0.19(+2.28%)
Jul 20, 2007 8.080 8.500 8.010 8.350 209,444 +0.25(+3.09%)
Jul 19, 2007 8.220 8.220 8.020 8.100 111,283 -0.06(-0.74%)
Jul 18, 2007 8.360 8.400 8.110 8.160 148,759 -0.20(-2.39%)
Jul 17, 2007 8.540 8.580 8.360 8.360 138,520 -0.17(-1.99%)
Jul 16, 2007 8.720 8.750 8.450 8.530 205,827 -0.12(-1.39%)
Jul 13, 2007 8.300 8.800 8.300 8.650 337,027 +0.35(+4.22%)
Jul 12, 2007 8.510 8.510 8.220 8.300 147,468 -0.16(-1.89%)
Jul 11, 2007 8.160 8.500 8.130 8.460 217,636 +0.30(+3.68%)
Jul 10, 2007 8.410 8.410 8.100 8.160 175,817 -0.22(-2.63%)
Jul 09, 2007 7.920 8.400 7.920 8.380 306,152 +0.56(+7.16%)
Jul 06, 2007 8.040 8.080 7.750 7.820 224,119 -0.24(-2.98%)
Jul 05, 2007 8.170 8.170 7.960 8.060 120,694 -0.06(-0.80%)
Jul 03, 2007 8.000 8.230 7.980 8.125 79,415 +0.13(+1.69%)
Jul 02, 2007 7.790 8.030 7.750 7.990 204,985 +0.26(+3.36%)
Jun 29, 2007 8.040 8.190 7.700 7.730 178,604 -0.29(-3.62%)
Jun 28, 2007 7.890 8.020 7.860 8.020 199,445 +0.12(+1.52%)
Jun 27, 2007 7.740 7.940 7.540 7.900 206,932 +0.16(+2.07%)
Jun 26, 2007 7.880 7.950 7.410 7.740 565,008 -0.07(-0.90%)
Jun 25, 2007 7.320 7.810 7.260 7.810 788,929 +0.67(+9.38%)
Jun 22, 2007 6.840 7.240 6.610 7.140 3,093,260 +0.30(+4.39%)
Jun 21, 2007 6.900 6.950 6.570 6.840 557,454 -0.08(-1.16%)
Jun 20, 2007 7.200 7.200 6.900 6.920 334,600 -0.24(-3.35%)
Jun 19, 2007 7.450 7.470 7.130 7.160 585,800 -0.34(-4.53%)
Jun 18, 2007 7.540 7.610 7.360 7.500 301,700 -0.04(-0.53%)
Jun 15, 2007 7.360 7.550 7.270 7.540 289,600 +0.32(+4.43%)
Jun 14, 2007 7.240 7.390 7.170 7.220 212,900 -0.03(-0.41%)
Jun 13, 2007 7.180 7.320 7.160 7.250 391,600 +0.09(+1.26%)
Jun 12, 2007 7.490 7.490 7.150 7.160 468,200 -0.39(-5.17%)
Jun 11, 2007 7.600 7.667 7.490 7.550 236,812 -0.10(-1.31%)
Jun 08, 2007 7.770 7.790 7.590 7.650 263,262 -0.15(-1.92%)
Jun 07, 2007 7.840 7.860 7.750 7.800 249,985 -0.06(-0.76%)
Jun 06, 2007 8.070 8.070 7.850 7.860 152,000 -0.24(-2.96%)
Jun 05, 2007 8.050 8.110 7.900 8.100 180,281 +0.03(+0.37%)
Jun 04, 2007 8.250 8.580 7.960 8.070 368,514 -0.20(-2.42%)
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