Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.39 USD +0.07 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 5.000 5.090 4.920 4.940 246,782 +0.03(+0.61%)
Sep 29, 2010 5.100 5.100 4.870 4.910 408,819 +0.09(+1.87%)
Sep 28, 2010 4.760 4.840 4.635 4.820 336,806 +0.09(+1.90%)
Sep 27, 2010 4.740 4.910 4.710 4.730 310,980 -0.02(-0.42%)
Sep 24, 2010 4.900 4.970 4.640 4.750 708,980 -0.08(-1.66%)
Sep 23, 2010 5.010 5.020 4.800 4.830 1,074,103 -0.31(-6.03%)
Sep 22, 2010 5.260 5.350 5.100 5.140 192,072 -0.12(-2.28%)
Sep 21, 2010 5.110 5.350 5.090 5.260 332,379 +0.15(+2.94%)
Sep 20, 2010 5.010 5.120 4.980 5.110 515,493 +0.09(+1.79%)
Sep 17, 2010 5.250 5.250 4.990 5.020 565,380 -0.08(-1.57%)
Sep 15, 2010 5.190 5.400 5.080 5.100 541,517 -0.19(-3.59%)
Sep 14, 2010 5.670 5.690 5.230 5.290 714,402 -0.38(-6.70%)
Sep 13, 2010 5.410 5.690 5.400 5.670 527,027 +0.30(+5.59%)
Sep 10, 2010 5.280 5.390 5.260 5.370 183,213 +0.09(+1.70%)
Sep 09, 2010 5.250 5.370 5.210 5.280 249,817 +0.10(+1.93%)
Sep 08, 2010 5.180 5.310 5.150 5.180 223,469 +0.00(+0.00%)
Sep 07, 2010 5.310 5.350 5.140 5.180 326,050 -0.18(-3.36%)
Sep 03, 2010 5.380 5.490 5.240 5.360 475,489 +0.04(+0.75%)
Sep 02, 2010 5.050 5.350 4.990 5.320 535,670 +0.32(+6.40%)
Sep 01, 2010 4.840 5.000 4.740 5.000 331,194 +0.27(+5.71%)
Aug 31, 2010 4.680 4.850 4.630 4.730 228,352 +0.04(+0.75%)
Aug 30, 2010 4.830 4.890 4.650 4.695 270,653 -0.12(-2.59%)
Aug 27, 2010 4.620 4.850 4.550 4.820 320,724 +0.27(+5.93%)
Aug 26, 2010 4.680 4.750 4.540 4.550 304,625 -0.12(-2.57%)
Aug 25, 2010 4.520 4.690 4.430 4.670 526,829 +0.09(+1.97%)
Aug 24, 2010 4.720 4.740 4.530 4.580 281,130 -0.20(-4.18%)
Aug 23, 2010 4.860 4.950 4.750 4.780 237,440 -0.03(-0.62%)
Aug 20, 2010 4.910 5.000 4.780 4.810 315,051 -0.14(-2.83%)
Aug 19, 2010 5.160 5.160 4.850 4.950 487,597 -0.23(-4.44%)
Aug 18, 2010 5.150 5.210 5.060 5.180 187,748 +0.04(+0.78%)
Aug 17, 2010 5.120 5.170 5.010 5.140 290,769 +0.06(+1.18%)
Aug 16, 2010 5.070 5.150 4.980 5.080 429,275 +0.10(+2.01%)
Aug 13, 2010 5.090 5.160 4.930 4.980 494,591 -0.14(-2.73%)
Aug 12, 2010 5.010 5.240 5.010 5.120 323,635 +0.07(+1.39%)
Aug 11, 2010 5.400 5.400 5.010 5.050 616,608 -0.47(-8.51%)
Aug 10, 2010 5.500 5.620 5.340 5.520 367,091 -0.02(-0.36%)
Aug 09, 2010 5.710 5.710 5.520 5.540 327,122 -0.15(-2.64%)
Aug 06, 2010 5.770 5.920 5.500 5.690 369,416 -0.15(-2.57%)
Aug 05, 2010 6.100 6.120 5.800 5.840 395,525 -0.34(-5.50%)
Aug 04, 2010 6.100 6.240 6.050 6.180 223,414 +0.13(+2.15%)
Aug 03, 2010 5.990 6.100 5.900 6.050 217,721 +0.06(+1.00%)
Aug 02, 2010 6.050 6.100 5.970 5.990 309,285 +0.02(+0.34%)
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%)
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