Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

16.26 USD -0.50 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 4.330 4.360 4.260 4.340 253,806 +0.05(+1.17%)
Feb 25, 2011 4.250 4.360 4.170 4.290 817,561 +0.30(+7.52%)
Feb 24, 2011 3.950 4.010 3.940 3.990 180,892 +0.04(+1.01%)
Feb 23, 2011 4.000 4.050 3.880 3.950 364,954 -0.06(-1.50%)
Feb 22, 2011 4.120 4.190 4.010 4.010 423,385 -0.19(-4.52%)
Feb 18, 2011 4.260 4.330 4.150 4.200 324,331 -0.04(-0.94%)
Feb 17, 2011 4.240 4.290 4.170 4.240 183,711 +0.00(+0.00%)
Feb 16, 2011 4.240 4.280 4.170 4.240 208,353 +0.04(+0.95%)
Feb 15, 2011 4.300 4.360 4.200 4.200 240,310 -0.11(-2.55%)
Feb 14, 2011 4.310 4.420 4.300 4.310 327,680 +0.00(+0.00%)
Feb 11, 2011 4.340 4.490 4.220 4.310 1,094,228 +0.38(+9.67%)
Feb 10, 2011 4.050 4.150 3.870 3.930 619,574 -0.12(-2.96%)
Feb 09, 2011 4.150 4.200 4.050 4.050 341,839 -0.14(-3.34%)
Feb 08, 2011 4.190 4.200 4.110 4.190 163,872 -0.03(-0.71%)
Feb 07, 2011 4.050 4.250 4.050 4.220 286,817 +0.14(+3.43%)
Feb 04, 2011 4.270 4.330 4.050 4.080 617,025 -0.18(-4.23%)
Feb 03, 2011 4.210 4.280 4.130 4.260 141,693 +0.02(+0.47%)
Feb 02, 2011 4.210 4.270 4.180 4.240 156,942 +0.00(+0.00%)
Feb 01, 2011 4.170 4.280 4.140 4.240 276,852 +0.12(+2.91%)
Jan 31, 2011 4.260 4.260 4.110 4.120 324,441 -0.09(-2.14%)
Jan 28, 2011 4.540 4.540 4.190 4.210 387,313 -0.28(-6.24%)
Jan 27, 2011 4.380 4.520 4.350 4.490 404,601 +0.13(+2.98%)
Jan 26, 2011 4.250 4.390 4.240 4.360 331,356 +0.11(+2.59%)
Jan 25, 2011 4.220 4.310 4.220 4.250 234,500 +0.01(+0.24%)
Jan 24, 2011 4.230 4.280 4.200 4.240 386,499 -0.01(-0.24%)
Jan 21, 2011 4.340 4.360 4.230 4.250 410,433 -0.07(-1.62%)
Jan 20, 2011 4.360 4.480 4.230 4.320 304,795 -0.09(-2.04%)
Jan 19, 2011 4.530 4.580 4.330 4.410 549,769 -0.16(-3.50%)
Jan 18, 2011 4.670 4.700 4.460 4.570 835,032 -0.14(-2.97%)
Jan 14, 2011 4.800 4.850 4.680 4.710 470,028 -0.11(-2.28%)
Jan 13, 2011 5.000 5.000 4.630 4.820 1,099,453 -0.34(-6.68%)
Jan 12, 2011 5.200 5.230 5.140 5.165 158,099 +0.00(+0.10%)
Jan 11, 2011 5.190 5.310 5.160 5.160 252,993 -0.01(-0.19%)
Jan 10, 2011 5.170 5.250 5.150 5.170 161,734 -0.04(-0.82%)
Jan 07, 2011 5.250 5.250 5.110 5.213 120,702 -0.01(-0.14%)
Jan 06, 2011 5.220 5.280 5.170 5.220 133,461 -0.01(-0.19%)
Jan 05, 2011 5.260 5.310 5.200 5.230 155,788 -0.07(-1.32%)
Jan 04, 2011 5.380 5.430 5.240 5.300 173,671 -0.04(-0.75%)
Jan 03, 2011 5.240 5.380 5.170 5.340 273,976 +0.17(+3.29%)
Dec 31, 2010 5.090 5.240 5.070 5.170 252,456 +0.04(+0.78%)
Dec 30, 2010 5.250 5.310 5.110 5.130 333,581 -0.15(-2.84%)
Dec 29, 2010 5.480 5.530 5.240 5.280 332,410 -0.17(-3.12%)
Dec 28, 2010 5.790 5.840 5.380 5.450 369,237 -0.35(-6.03%)
Dec 27, 2010 5.520 5.860 5.520 5.800 290,821 +0.25(+4.60%)
Dec 23, 2010 5.550 5.690 5.520 5.545 140,831 -0.01(-0.27%)
Dec 22, 2010 5.610 5.610 5.450 5.560 176,370 -0.05(-0.89%)
Dec 21, 2010 5.500 5.690 5.450 5.610 240,024 +0.13(+2.37%)
Dec 20, 2010 5.590 5.590 5.350 5.480 315,803 -0.07(-1.26%)
Dec 17, 2010 5.260 5.600 5.260 5.550 792,626 +0.33(+6.32%)
Dec 16, 2010 5.090 5.290 5.090 5.220 206,404 +0.13(+2.55%)
Dec 15, 2010 5.100 5.360 5.050 5.090 439,282 -0.04(-0.78%)
Dec 14, 2010 5.000 5.170 4.960 5.130 262,782 +0.15(+3.01%)
Dec 13, 2010 5.010 5.100 4.960 4.980 212,388 +0.04(+0.81%)
Dec 10, 2010 4.830 4.960 4.780 4.940 187,049 +0.13(+2.70%)
Dec 09, 2010 4.930 4.939 4.800 4.810 137,532 -0.06(-1.23%)
Dec 08, 2010 4.920 4.960 4.850 4.870 144,611 -0.05(-1.02%)
Dec 07, 2010 4.960 5.000 4.890 4.920 199,149 +0.00(+0.00%)
Dec 06, 2010 4.790 4.930 4.790 4.920 141,373 +0.10(+2.07%)
Dec 03, 2010 4.870 4.920 4.786 4.820 191,847 -0.10(-2.03%)
Dec 02, 2010 5.020 5.020 4.900 4.920 147,802 -0.11(-2.19%)
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