Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

14.65 USD +0.04 (+0.31%)
Streaming Delayed Price Updated: 1:13 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.390 1.610 1.389 1.430 48,532 +0.13(+10.00%)
Nov 26, 2008 1.290 1.490 1.250 1.300 49,858 -0.12(-8.45%)
Nov 25, 2008 1.210 1.470 1.190 1.420 62,369 +0.27(+23.48%)
Nov 24, 2008 1.010 1.164 0.9600 1.150 62,456 +0.19(+19.79%)
Nov 21, 2008 0.9000 1.020 0.8900 0.9600 168,739 +0.08(+9.09%)
Nov 20, 2008 0.9900 1.170 0.8500 0.8800 477,762 -0.10(-10.20%)
Nov 19, 2008 1.100 1.100 0.8800 0.9800 154,075 -0.09(-8.41%)
Nov 18, 2008 1.110 1.230 1.050 1.070 51,186 -0.05(-4.46%)
Nov 17, 2008 1.130 1.220 1.100 1.120 61,269 -0.01(-0.88%)
Nov 14, 2008 1.180 1.210 1.120 1.130 52,390 -0.12(-9.60%)
Nov 13, 2008 1.320 1.460 1.200 1.250 107,044 +0.03(+2.46%)
Nov 12, 2008 1.400 1.420 1.110 1.220 169,394 -0.14(-10.29%)
Nov 11, 2008 1.580 1.580 1.360 1.360 73,905 -0.18(-11.69%)
Nov 10, 2008 1.700 1.770 1.510 1.540 125,806 -0.06(-3.75%)
Nov 07, 2008 1.610 1.720 1.600 1.600 43,823 -0.03(-1.84%)
Nov 06, 2008 1.730 1.750 1.610 1.630 51,243 -0.06(-3.55%)
Nov 05, 2008 1.790 1.790 1.650 1.690 40,926 -0.06(-3.43%)
Nov 04, 2008 1.790 1.790 1.720 1.750 50,750 +0.03(+1.74%)
Nov 03, 2008 1.750 1.770 1.660 1.720 102,445 +0.12(+7.50%)
Oct 31, 2008 1.760 1.760 1.600 1.600 100,773 -0.05(-3.03%)
Oct 30, 2008 1.670 1.720 1.600 1.650 64,286 +0.00(+0.00%)
Oct 29, 2008 1.550 1.720 1.410 1.650 172,619 +0.15(+10.00%)
Oct 28, 2008 1.600 1.820 1.449 1.500 262,720 -0.15(-9.09%)
Oct 27, 2008 1.660 1.840 1.630 1.650 138,951 +0.02(+1.23%)
Oct 24, 2008 1.750 1.750 1.600 1.630 59,482 -0.13(-7.39%)
Oct 23, 2008 1.850 1.890 1.670 1.760 63,467 -0.13(-6.88%)
Oct 22, 2008 1.980 1.980 1.870 1.890 27,578 -0.05(-2.58%)
Oct 21, 2008 2.050 2.050 1.920 1.940 16,081 -0.04(-2.02%)
Oct 20, 2008 1.900 2.200 1.900 1.980 61,167 +0.11(+5.88%)
Oct 17, 2008 1.990 2.290 1.870 1.870 42,178 -0.12(-6.03%)
Oct 16, 2008 2.010 2.610 1.820 1.990 72,971 +0.05(+2.58%)
Oct 15, 2008 2.280 2.540 1.920 1.940 85,377 -0.47(-19.50%)
Oct 14, 2008 2.680 2.780 2.410 2.410 47,246 -0.28(-10.41%)
Oct 13, 2008 1.800 2.690 1.800 2.690 173,767 +0.90(+50.28%)
Oct 10, 2008 1.900 1.900 1.640 1.790 150,200 -0.27(-13.11%)
Oct 09, 2008 2.120 2.400 1.900 2.060 93,206 +0.06(+3.00%)
Oct 08, 2008 2.060 2.220 1.800 2.000 82,552 -0.03(-1.48%)
Oct 07, 2008 2.350 2.490 2.030 2.030 79,945 -0.25(-10.96%)
Oct 06, 2008 2.420 2.490 1.840 2.280 168,530 -0.13(-5.39%)
Oct 03, 2008 2.440 2.700 2.400 2.410 89,480 -0.21(-8.02%)
Oct 02, 2008 2.900 2.900 2.580 2.620 59,917 -0.36(-12.08%)
Oct 01, 2008 3.070 3.180 2.950 2.980 42,255 -0.17(-5.40%)
Sep 30, 2008 3.210 3.290 2.940 3.150 94,063 -0.18(-5.41%)
Sep 29, 2008 3.000 3.590 2.870 3.330 163,330 +0.25(+8.12%)
Sep 26, 2008 3.080 3.150 2.920 3.080 89,340 -0.08(-2.53%)
Sep 25, 2008 3.050 3.180 2.870 3.160 113,094 +0.33(+11.46%)
Sep 24, 2008 2.820 3.000 2.660 2.835 96,985 +0.19(+6.98%)
Sep 23, 2008 2.670 3.200 2.650 2.650 88,067 -0.04(-1.48%)
Sep 22, 2008 3.030 3.200 2.630 2.690 40,697 -0.38(-12.38%)
Sep 19, 2008 3.090 3.160 2.740 3.070 96,452 +0.17(+5.86%)
Sep 18, 2008 2.460 2.950 2.450 2.900 164,888 +0.43(+17.41%)
Sep 17, 2008 2.490 2.550 2.450 2.470 57,510 -0.09(-3.52%)
Sep 16, 2008 2.480 2.650 2.460 2.560 56,100 +0.06(+2.61%)
Sep 15, 2008 2.600 2.670 2.450 2.495 84,135 -0.15(-5.85%)
Sep 12, 2008 2.630 2.740 2.610 2.650 34,522 +0.06(+2.51%)
Sep 11, 2008 2.720 2.790 2.520 2.585 91,536 -0.10(-3.90%)
Sep 10, 2008 3.000 3.200 2.650 2.690 106,334 -0.31(-10.33%)
Sep 09, 2008 3.100 3.240 3.000 3.000 78,902 -0.14(-4.46%)
Sep 08, 2008 3.260 3.340 3.050 3.140 51,618 -0.23(-6.82%)
Sep 05, 2008 3.470 3.600 3.310 3.370 40,650 -0.07(-2.03%)
Sep 04, 2008 3.360 3.510 3.360 3.440 43,840 +0.00(+0.00%)
Sep 03, 2008 3.370 3.530 3.350 3.440 33,684 +0.02(+0.58%)
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