Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

16.76 USD +0.66 (+4.10%)
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 6.500 6.500 6.170 6.380 0 -0.15(-2.30%)
Aug 29, 2013 6.470 6.770 6.400 6.530 0 -0.02(-0.31%)
Aug 28, 2013 6.600 6.850 6.450 6.550 0 +0.11(+1.71%)
Aug 27, 2013 6.740 6.790 6.310 6.440 0 -0.37(-5.43%)
Aug 26, 2013 5.990 7.350 5.920 6.810 4,743,834 +0.82(+13.69%)
Aug 23, 2013 6.000 6.080 5.850 5.990 0 -0.02(-0.33%)
Aug 22, 2013 6.020 6.150 5.900 6.010 1,839,406 +0.32(+5.62%)
Aug 21, 2013 5.590 5.880 5.590 5.690 0 +0.08(+1.43%)
Aug 20, 2013 5.450 5.670 5.400 5.610 0 +0.13(+2.37%)
Aug 19, 2013 5.440 5.640 5.350 5.480 0 +0.00(+0.00%)
Aug 16, 2013 5.420 5.540 5.300 5.480 0 +0.04(+0.74%)
Aug 15, 2013 5.580 5.700 5.370 5.440 1,677,975 -0.22(-3.89%)
Aug 14, 2013 5.390 5.840 5.390 5.660 2,088,631 +0.16(+2.91%)
Aug 13, 2013 5.630 5.710 5.430 5.500 1,318,149 -0.13(-2.31%)
Aug 12, 2013 5.710 5.850 5.600 5.630 1,440,408 -0.07(-1.23%)
Aug 09, 2013 5.360 5.890 5.250 5.700 1,547,228 +0.25(+4.59%)
Aug 08, 2013 5.810 5.990 5.410 5.450 3,272,514 -0.82(-13.08%)
Aug 07, 2013 5.750 6.470 5.740 6.270 3,706,100 +0.31(+5.20%)
Aug 06, 2013 6.060 6.100 5.730 5.960 1,693,964 -0.08(-1.32%)
Aug 05, 2013 6.020 6.130 5.720 6.040 3,663,071 +0.17(+2.90%)
Aug 02, 2013 5.275 5.930 5.050 5.870 4,432,263 +0.54(+10.13%)
Aug 01, 2013 5.050 5.500 4.900 5.330 11,541,383 +0.93(+21.14%)
Jul 31, 2013 3.800 4.565 3.670 4.400 0 +0.42(+10.55%)
Jul 30, 2013 4.340 4.400 3.870 3.980 2,979,668 -0.40(-9.13%)
Jul 29, 2013 4.510 4.670 4.330 4.380 0 -0.24(-5.19%)
Jul 26, 2013 4.490 4.690 4.400 4.620 2,234,364 +0.01(+0.22%)
Jul 25, 2013 4.300 4.700 4.130 4.610 6,182,295 +0.11(+2.44%)
Jul 24, 2013 4.460 5.020 4.310 4.500 10,715,082 -0.02(-0.44%)
Jul 23, 2013 3.600 4.720 3.290 4.520 13,972,542 +0.80(+21.51%)
Jul 22, 2013 2.969 3.800 2.830 3.720 15,450,831 +1.26(+51.22%)
Jul 19, 2013 2.150 2.790 2.090 2.460 6,041,500 +0.42(+20.59%)
Jul 18, 2013 1.960 2.100 1.960 2.040 0 +0.08(+4.08%)
Jul 17, 2013 1.950 1.980 1.910 1.960 513,153 +0.04(+2.08%)
Jul 16, 2013 1.960 1.980 1.860 1.920 0 -0.04(-2.04%)
Jul 15, 2013 1.830 1.970 1.810 1.960 1,203,680 +0.15(+8.29%)
Jul 12, 2013 1.800 1.850 1.750 1.810 0 -0.01(-0.55%)
Jul 11, 2013 1.720 1.880 1.680 1.820 0 +0.19(+11.66%)
Jul 10, 2013 1.610 1.650 1.610 1.630 0 +0.01(+0.62%)
Jul 09, 2013 1.620 1.670 1.620 1.620 0 +0.00(+0.00%)
Jul 08, 2013 1.590 1.660 1.580 1.620 0 +0.00(+0.00%)
Jul 05, 2013 1.660 1.670 1.610 1.620 0 -0.03(-1.82%)
Jul 03, 2013 1.630 1.670 1.610 1.650 0 +0.02(+1.23%)
Jul 02, 2013 1.630 1.660 1.570 1.630 0 +0.02(+1.24%)
Jul 01, 2013 1.560 1.680 1.510 1.610 0 +0.06(+3.87%)
Jun 28, 2013 1.600 1.680 1.520 1.550 8,214,749 -0.05(-3.13%)
Jun 27, 2013 1.530 1.640 1.530 1.600 0 +0.09(+5.96%)
Jun 26, 2013 1.510 1.560 1.490 1.510 0 +0.02(+1.34%)
Jun 25, 2013 1.440 1.510 1.440 1.490 0 +0.07(+4.93%)
Jun 24, 2013 1.500 1.520 1.420 1.420 0 -0.09(-5.96%)
Jun 21, 2013 1.600 1.620 1.510 1.510 771,693 -0.10(-6.21%)
Jun 20, 2013 1.680 1.690 1.600 1.610 0 -0.10(-5.85%)
Jun 19, 2013 1.770 1.800 1.700 1.710 0 -0.08(-4.47%)
Jun 18, 2013 1.700 1.830 1.700 1.790 1,243,196 +0.09(+5.29%)
Jun 17, 2013 1.700 1.710 1.670 1.700 0 +0.02(+1.19%)
Jun 14, 2013 1.710 1.710 1.660 1.680 0 -0.02(-1.18%)
Jun 13, 2013 1.690 1.710 1.650 1.700 300,087 +0.02(+1.19%)
Jun 12, 2013 1.690 1.710 1.650 1.680 387,855 -0.01(-0.59%)
Jun 11, 2013 1.710 1.710 1.660 1.690 487,132 -0.02(-1.17%)
Jun 10, 2013 1.680 1.710 1.630 1.710 0 +0.03(+1.79%)
Jun 07, 2013 1.670 1.690 1.630 1.680 0 +0.03(+1.82%)
Jun 06, 2013 1.630 1.650 1.610 1.650 393,669 +0.00(+0.00%)
Jun 05, 2013 1.680 1.690 1.640 1.650 0 -0.06(-3.51%)
Jun 04, 2013 1.730 1.730 1.655 1.710 0 -0.01(-0.58%)
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