Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

16.12 USD -0.64 (-3.82%)
Official Closing Price Updated: 4:15 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 4.270 4.390 4.180 4.370 224,352 +0.12(+2.82%)
Aug 30, 2012 4.280 4.300 4.210 4.250 145,151 -0.05(-1.16%)
Aug 29, 2012 4.120 4.380 4.100 4.300 332,416 +0.31(+7.77%)
Aug 27, 2012 3.940 4.010 3.923 3.990 192,821 +0.07(+1.79%)
Aug 24, 2012 3.930 4.000 3.900 3.920 125,466 -0.02(-0.51%)
Aug 23, 2012 3.980 4.070 3.900 3.940 397,506 -0.05(-1.25%)
Aug 22, 2012 4.000 4.030 3.930 3.990 168,164 -0.01(-0.25%)
Aug 21, 2012 4.000 4.030 3.900 4.000 235,135 +0.02(+0.50%)
Aug 20, 2012 4.020 4.030 3.895 3.980 240,938 -0.04(-1.00%)
Aug 17, 2012 3.950 4.040 3.950 4.020 240,874 +0.06(+1.52%)
Aug 16, 2012 3.980 4.000 3.780 3.960 295,578 -0.01(-0.25%)
Aug 15, 2012 3.640 4.020 3.470 3.970 737,209 +0.33(+9.07%)
Aug 14, 2012 4.050 4.070 3.630 3.640 585,538 -0.39(-9.68%)
Aug 13, 2012 4.020 4.100 3.960 4.030 83,907 +0.01(+0.25%)
Aug 10, 2012 4.030 4.050 3.950 4.020 130,899 +0.00(+0.00%)
Aug 09, 2012 4.070 4.120 3.980 4.020 169,250 -0.07(-1.71%)
Aug 08, 2012 4.030 4.180 4.020 4.090 163,436 +0.02(+0.49%)
Aug 07, 2012 4.170 4.185 4.040 4.070 226,487 -0.10(-2.40%)
Aug 06, 2012 4.250 4.260 4.130 4.170 210,986 -0.07(-1.65%)
Aug 03, 2012 4.350 4.360 4.150 4.240 371,767 -0.06(-1.40%)
Aug 02, 2012 3.950 4.410 3.950 4.300 423,208 +0.34(+8.59%)
Aug 01, 2012 4.520 4.550 3.960 3.960 528,365 -0.48(-10.81%)
Jul 31, 2012 4.560 4.580 4.420 4.440 284,196 -0.12(-2.63%)
Jul 30, 2012 4.700 4.740 4.560 4.560 220,515 -0.15(-3.18%)
Jul 27, 2012 4.480 4.730 4.450 4.710 446,927 +0.23(+5.13%)
Jul 26, 2012 4.410 4.520 4.370 4.480 401,804 +0.02(+0.45%)
Jul 25, 2012 4.480 4.530 4.340 4.460 298,180 +0.04(+0.90%)
Jul 24, 2012 4.500 4.590 4.360 4.420 365,716 +0.06(+1.38%)
Jul 23, 2012 4.400 4.440 4.280 4.360 520,322 -0.13(-2.90%)
Jul 20, 2012 4.510 4.520 4.400 4.490 213,915 -0.05(-1.10%)
Jul 19, 2012 4.650 4.700 4.460 4.540 415,970 -0.07(-1.52%)
Jul 18, 2012 4.290 4.640 4.280 4.610 577,099 +0.32(+7.46%)
Jul 17, 2012 4.240 4.362 4.160 4.290 288,550 +0.10(+2.39%)
Jul 16, 2012 4.300 4.340 4.130 4.190 363,525 -0.08(-1.87%)
Jul 13, 2012 4.180 4.580 4.180 4.270 811,652 +0.13(+3.14%)
Jul 12, 2012 3.990 4.180 3.850 4.140 447,025 +0.17(+4.28%)
Jul 11, 2012 3.880 4.000 3.820 3.970 962,556 +0.11(+2.85%)
Jul 10, 2012 3.920 3.960 3.820 3.860 196,795 -0.04(-1.03%)
Jul 09, 2012 3.910 3.990 3.815 3.900 308,283 +0.00(+0.00%)
Jul 06, 2012 3.910 3.940 3.880 3.900 438,886 -0.02(-0.51%)
Jul 05, 2012 4.000 4.010 3.880 3.920 257,365 -0.07(-1.75%)
Jul 03, 2012 4.100 4.100 3.830 3.990 274,547 -0.07(-1.72%)
Jul 02, 2012 3.990 4.060 3.940 4.060 531,302 +0.09(+2.27%)
Jun 29, 2012 3.900 4.000 3.760 3.970 319,589 +0.15(+3.93%)
Jun 28, 2012 3.950 4.050 3.750 3.820 330,090 -0.13(-3.29%)
Jun 27, 2012 3.660 3.970 3.660 3.950 241,478 +0.30(+8.22%)
Jun 26, 2012 3.790 3.790 3.640 3.650 184,727 -0.12(-3.18%)
Jun 25, 2012 3.810 3.820 3.710 3.770 257,313 -0.07(-1.82%)
Jun 22, 2012 3.730 4.060 3.710 3.840 4,339,205 +0.11(+2.95%)
Jun 21, 2012 3.800 3.820 3.690 3.730 238,253 -0.07(-1.84%)
Jun 20, 2012 3.830 3.850 3.750 3.800 149,886 -0.04(-1.04%)
Jun 19, 2012 3.830 3.855 3.750 3.840 307,350 +0.03(+0.79%)
Jun 18, 2012 3.620 3.870 3.610 3.810 480,150 +0.18(+4.96%)
Jun 15, 2012 3.640 3.680 3.610 3.630 317,297 -0.02(-0.55%)
Jun 14, 2012 3.650 3.700 3.590 3.650 235,463 +0.04(+1.11%)
Jun 13, 2012 3.620 3.750 3.570 3.610 365,859 -0.01(-0.28%)
Jun 12, 2012 3.530 3.695 3.460 3.620 535,794 +0.13(+3.72%)
Jun 11, 2012 3.630 3.630 3.470 3.490 348,137 -0.06(-1.69%)
Jun 08, 2012 3.340 3.570 3.300 3.550 193,331 +0.20(+5.97%)
Jun 07, 2012 3.500 3.500 3.320 3.350 223,493 -0.11(-3.18%)
Jun 06, 2012 3.150 3.720 3.040 3.460 823,778 +0.36(+11.61%)
Jun 05, 2012 3.080 3.260 3.050 3.100 289,010 -0.01(-0.32%)
Jun 04, 2012 2.930 3.120 2.930 3.110 125,905 +0.19(+6.51%)
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