Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

11.38 USD -0.48 (-4.09%)
Streaming Delayed Price Updated: 3:38 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 3.220 3.300 1.710 2.910 1,680,022 -1.17(-28.68%)
Oct 26, 2012 4.230 4.270 4.050 4.080 194,000 -0.16(-3.77%)
Oct 25, 2012 4.500 4.590 4.190 4.240 258,831 -0.24(-5.36%)
Oct 24, 2012 4.490 4.680 4.360 4.480 178,689 +0.03(+0.67%)
Oct 23, 2012 4.620 4.620 4.400 4.450 324,046 -0.05(-1.11%)
Oct 19, 2012 4.320 4.600 4.260 4.500 701,907 +0.14(+3.21%)
Oct 18, 2012 4.120 4.430 4.020 4.360 530,564 +0.25(+6.08%)
Oct 17, 2012 4.080 4.160 4.040 4.110 43,086 +0.04(+0.98%)
Oct 16, 2012 4.180 4.180 4.020 4.070 138,727 -0.09(-2.16%)
Oct 15, 2012 4.040 4.220 3.980 4.160 257,661 +0.12(+2.97%)
Oct 12, 2012 4.090 4.160 4.020 4.040 68,557 -0.04(-0.98%)
Oct 11, 2012 4.070 4.210 4.020 4.080 80,163 +0.04(+0.99%)
Oct 10, 2012 4.010 4.070 4.000 4.040 73,481 +0.03(+0.75%)
Oct 09, 2012 4.130 4.160 3.990 4.010 163,682 -0.13(-3.14%)
Oct 08, 2012 4.190 4.250 4.100 4.140 53,846 -0.06(-1.43%)
Oct 05, 2012 4.130 4.250 4.090 4.200 133,978 +0.08(+1.94%)
Oct 04, 2012 4.260 4.260 4.090 4.120 139,117 -0.12(-2.83%)
Oct 03, 2012 4.310 4.330 4.210 4.240 117,791 -0.06(-1.40%)
Oct 02, 2012 4.330 4.330 4.230 4.300 178,085 -0.01(-0.23%)
Oct 01, 2012 4.260 4.420 4.245 4.310 255,126 +0.07(+1.65%)
Sep 28, 2012 3.970 4.260 3.970 4.240 219,307 +0.24(+6.00%)
Sep 27, 2012 4.030 4.060 3.960 4.000 114,214 +0.02(+0.50%)
Sep 26, 2012 4.120 4.180 3.950 3.980 215,030 -0.12(-2.93%)
Sep 25, 2012 4.220 4.320 4.090 4.100 239,062 -0.10(-2.38%)
Sep 24, 2012 4.240 4.450 4.180 4.200 351,793 -0.07(-1.64%)
Sep 21, 2012 4.280 4.290 4.200 4.270 354,521 +0.06(+1.43%)
Sep 20, 2012 4.260 4.270 4.155 4.210 116,144 -0.09(-2.09%)
Sep 19, 2012 4.360 4.390 4.250 4.300 136,915 -0.05(-1.15%)
Sep 18, 2012 4.350 4.430 4.270 4.350 358,458 -0.03(-0.68%)
Sep 17, 2012 4.390 4.460 4.250 4.380 231,016 -0.05(-1.13%)
Sep 14, 2012 4.320 4.470 4.279 4.430 261,659 +0.14(+3.26%)
Sep 13, 2012 4.170 4.320 4.100 4.290 224,886 +0.14(+3.37%)
Sep 12, 2012 4.080 4.170 4.020 4.150 101,669 +0.07(+1.72%)
Sep 11, 2012 4.170 4.190 4.012 4.080 186,414 -0.11(-2.63%)
Sep 10, 2012 4.140 4.240 4.110 4.190 106,415 +0.05(+1.21%)
Sep 07, 2012 4.220 4.220 4.100 4.140 241,836 -0.06(-1.43%)
Sep 06, 2012 4.390 4.480 4.070 4.200 354,844 -0.17(-3.89%)
Sep 05, 2012 4.320 4.490 4.300 4.370 217,238 +0.01(+0.23%)
Sep 04, 2012 4.340 4.390 4.140 4.360 202,688 -0.01(-0.23%)
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%)
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