Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

12.51 USD +0.03 (+0.24%)
Official Closing Price Updated: 4:01 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 3.820 3.860 3.720 3.820 188,897 +0.00(+0.00%)
Jun 29, 2011 3.870 3.905 3.774 3.820 168,008 -0.12(-3.05%)
Jun 28, 2011 3.830 3.960 3.800 3.940 172,792 +0.14(+3.68%)
Jun 27, 2011 3.760 3.880 3.660 3.800 177,501 -0.04(-1.04%)
Jun 24, 2011 3.810 3.860 3.745 3.840 400,064 -0.03(-0.78%)
Jun 23, 2011 3.780 3.880 3.690 3.870 242,060 +0.04(+1.04%)
Jun 22, 2011 3.980 4.030 3.820 3.830 229,700 -0.19(-4.73%)
Jun 21, 2011 3.960 4.040 3.930 4.020 133,284 +0.09(+2.29%)
Jun 20, 2011 3.980 4.050 3.920 3.930 140,957 -0.07(-1.75%)
Jun 17, 2011 4.020 4.070 3.960 4.000 425,830 +0.01(+0.25%)
Jun 16, 2011 3.950 4.040 3.910 3.990 179,208 +0.05(+1.27%)
Jun 15, 2011 4.000 4.100 3.900 3.940 291,359 -0.07(-1.75%)
Jun 14, 2011 4.040 4.290 3.950 4.010 796,431 +0.01(+0.25%)
Jun 13, 2011 3.600 4.250 3.600 4.000 1,141,080 +0.45(+12.68%)
Jun 10, 2011 3.390 3.650 3.380 3.550 501,950 +0.25(+7.58%)
Jun 09, 2011 3.300 3.320 3.210 3.300 114,496 +0.01(+0.30%)
Jun 08, 2011 3.340 3.340 3.265 3.290 119,658 -0.07(-2.08%)
Jun 07, 2011 3.270 3.410 3.250 3.360 143,093 +0.12(+3.70%)
Jun 06, 2011 3.410 3.450 3.215 3.240 218,034 -0.11(-3.28%)
Jun 03, 2011 3.380 3.510 3.350 3.350 172,067 +0.14(+4.36%)
May 24, 2011 3.310 3.310 3.170 3.210 277,605 -0.07(-2.13%)
May 23, 2011 3.250 3.350 3.250 3.280 169,748 -0.02(-0.61%)
May 20, 2011 3.310 3.380 3.270 3.300 127,824 -0.03(-0.90%)
May 19, 2011 3.400 3.430 3.300 3.330 105,696 -0.02(-0.60%)
May 18, 2011 3.310 3.360 3.260 3.350 104,077 +0.04(+1.21%)
May 17, 2011 3.360 3.390 3.260 3.310 237,321 -0.02(-0.60%)
May 16, 2011 3.420 3.560 3.300 3.330 248,814 -0.12(-3.62%)
May 13, 2011 3.570 3.590 3.450 3.455 108,094 -0.10(-2.95%)
May 12, 2011 3.380 3.590 3.350 3.560 217,519 +0.16(+4.71%)
May 11, 2011 3.490 3.500 3.350 3.400 170,063 -0.10(-2.86%)
May 10, 2011 3.450 3.540 3.440 3.500 277,599 +0.07(+2.04%)
May 09, 2011 3.400 3.440 3.350 3.430 270,296 +0.01(+0.15%)
May 06, 2011 3.390 3.480 3.300 3.425 245,634 +0.09(+2.85%)
May 05, 2011 3.440 3.450 3.320 3.330 237,359 -0.15(-4.31%)
May 04, 2011 3.630 3.640 3.410 3.480 271,117 -0.14(-3.87%)
May 03, 2011 3.730 3.760 3.620 3.620 140,799 -0.13(-3.47%)
May 02, 2011 3.800 3.920 3.750 3.750 100,745 -0.13(-3.47%)
Apr 29, 2011 3.840 3.900 3.799 3.885 164,172 +0.05(+1.44%)
Apr 28, 2011 3.760 3.840 3.760 3.830 84,132 +0.04(+1.06%)
Apr 27, 2011 3.740 3.810 3.700 3.790 116,452 +0.04(+1.07%)
Apr 26, 2011 3.730 3.800 3.700 3.750 202,183 +0.02(+0.54%)
Apr 25, 2011 3.650 3.790 3.580 3.730 192,015 +0.16(+4.48%)
Apr 21, 2011 3.600 3.600 3.500 3.570 112,821 +0.00(+0.00%)
Apr 20, 2011 3.590 3.590 3.520 3.570 74,357 +0.06(+1.71%)
Apr 19, 2011 3.650 3.660 3.500 3.510 114,861 -0.12(-3.31%)
Apr 18, 2011 3.570 3.640 3.550 3.630 152,888 -0.01(-0.27%)
Apr 15, 2011 3.710 3.740 3.630 3.640 143,913 -0.08(-2.15%)
Apr 14, 2011 3.650 3.740 3.650 3.720 118,228 +0.03(+0.81%)
Apr 13, 2011 3.670 3.720 3.600 3.690 108,509 +0.04(+1.10%)
Apr 12, 2011 3.680 3.740 3.620 3.650 131,819 -0.07(-1.88%)
Apr 11, 2011 3.770 3.790 3.700 3.720 97,782 -0.06(-1.59%)
Apr 08, 2011 3.940 3.940 3.740 3.780 140,142 -0.12(-3.08%)
Apr 07, 2011 3.930 3.930 3.850 3.900 147,214 +0.00(+0.00%)
Apr 06, 2011 3.890 3.940 3.800 3.900 132,682 +0.03(+0.78%)
Apr 05, 2011 3.860 3.940 3.850 3.870 183,979 +0.02(+0.52%)
Apr 04, 2011 3.940 3.940 3.820 3.850 189,911 -0.05(-1.28%)
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