Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

11.40 USD -0.66 (-5.48%)
Official Closing Price Updated: 4:01 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 12.65 12.91 12.36 12.52 1,035,867 -0.34(-2.64%)
Jul 30, 2014 12.42 12.90 12.34 12.86 1,440,078 +0.61(+4.98%)
Jul 29, 2014 11.76 12.27 11.62 12.25 812,682 +0.51(+4.34%)
Jul 28, 2014 11.75 11.79 11.24 11.74 908,397 -0.02(-0.17%)
Jul 25, 2014 11.98 12.11 11.75 11.76 672,380 -0.41(-3.37%)
Jul 24, 2014 12.20 12.35 11.90 12.17 928,717 +0.05(+0.41%)
Jul 23, 2014 11.74 12.16 11.74 12.12 597,898 +0.46(+3.95%)
Jul 22, 2014 11.34 11.75 11.21 11.66 651,597 +0.39(+3.46%)
Jul 21, 2014 11.08 11.40 10.74 11.27 578,997 -0.02(-0.18%)
Jul 18, 2014 10.69 11.40 10.64 11.29 729,724 +0.58(+5.42%)
Jul 17, 2014 11.00 11.34 10.54 10.71 939,773 -0.39(-3.51%)
Jul 16, 2014 11.62 11.68 11.10 11.10 860,817 -0.44(-3.81%)
Jul 15, 2014 12.09 12.21 11.27 11.54 976,849 -0.56(-4.63%)
Jul 14, 2014 12.33 12.43 12.01 12.10 491,950 -0.08(-0.66%)
Jul 11, 2014 11.83 12.58 11.67 12.18 705,156 +0.38(+3.22%)
Jul 10, 2014 11.42 12.05 11.40 11.80 648,889 -0.06(-0.51%)
Jul 09, 2014 11.66 11.95 11.39 11.86 518,370 +0.20(+1.72%)
Jul 08, 2014 12.11 12.17 11.37 11.66 1,491,745 -0.44(-3.64%)
Jul 07, 2014 12.69 12.92 12.03 12.10 1,029,151 -0.59(-4.65%)
Jul 03, 2014 12.91 12.69 12.69 12.69 436,000 -0.17(-1.32%)
Jul 02, 2014 13.01 13.19 12.74 12.86 819,240 -0.16(-1.23%)
Jul 01, 2014 12.80 13.17 12.75 13.02 1,605,797 +0.27(+2.12%)
Jun 30, 2014 12.50 12.79 12.46 12.75 1,231,823 +0.23(+1.84%)
Jun 27, 2014 12.38 12.75 12.22 12.52 10,885,460 +0.09(+0.72%)
Jun 26, 2014 12.23 12.54 12.07 12.43 903,013 +0.18(+1.47%)
Jun 25, 2014 11.89 12.34 11.64 12.25 1,280,146 +0.30(+2.51%)
Jun 24, 2014 12.05 12.49 11.81 11.95 1,238,218 -0.05(-0.42%)
Jun 23, 2014 12.26 12.86 11.93 12.00 2,382,470 +0.16(+1.35%)
Jun 20, 2014 11.62 11.87 11.35 11.84 1,315,564 +0.22(+1.89%)
Jun 19, 2014 11.80 12.07 11.46 11.62 616,854 -0.26(-2.19%)
Jun 18, 2014 11.99 12.20 11.69 11.88 2,158,300 -0.12(-1.00%)
Jun 17, 2014 11.62 12.09 11.46 12.00 831,058 +0.32(+2.74%)
Jun 16, 2014 11.34 11.71 11.16 11.68 930,242 +0.36(+3.18%)
Jun 13, 2014 11.44 11.54 11.04 11.32 740,864 -0.03(-0.22%)
Jun 12, 2014 11.59 11.88 11.27 11.35 1,039,425 -0.37(-3.12%)
Jun 11, 2014 11.22 12.00 11.11 11.71 1,111,989 +0.39(+3.45%)
Jun 10, 2014 11.22 11.34 10.98 11.32 714,164 +0.40(+3.66%)
Jun 06, 2014 10.66 10.97 10.50 10.92 1,397,172 +0.27(+2.54%)
Jun 05, 2014 10.20 10.75 10.20 10.65 1,136,968 +0.52(+5.13%)
Jun 04, 2014 9.860 10.24 9.720 10.13 657,642 +0.27(+2.74%)
Jun 03, 2014 9.350 9.890 9.210 9.860 883,751 +0.31(+3.25%)
Jun 02, 2014 9.970 10.11 9.460 9.550 1,018,794 -0.41(-4.12%)
May 30, 2014 10.30 10.30 9.750 9.960 1,484,028 -0.26(-2.54%)
May 29, 2014 10.24 10.36 9.970 10.22 5,981,919 +0.15(+1.49%)
May 28, 2014 9.740 10.40 9.500 10.07 1,950,152 +0.08(+0.80%)
May 27, 2014 10.85 10.98 9.530 9.990 7,825,693 +0.98(+10.94%)
May 23, 2014 9.110 9.005 9.005 9.005 361,400 +0.06(+0.61%)
May 22, 2014 8.690 9.150 8.570 8.950 283,794 +0.30(+3.47%)
May 21, 2014 8.510 8.910 8.500 8.650 429,101 +0.15(+1.76%)
May 20, 2014 8.700 8.920 8.350 8.500 602,580 -0.20(-2.30%)
May 19, 2014 8.240 8.770 8.210 8.700 373,041 +0.39(+4.69%)
May 16, 2014 8.500 8.500 8.000 8.310 432,019 -0.14(-1.66%)
May 15, 2014 8.470 8.555 8.050 8.450 457,661 -0.10(-1.17%)
May 14, 2014 8.280 8.710 8.070 8.550 431,842 +0.22(+2.64%)
May 13, 2014 7.600 8.490 7.600 8.330 1,235,012 +0.62(+8.04%)
May 12, 2014 7.760 7.960 7.570 7.710 738,427 +0.01(+0.13%)
May 09, 2014 7.290 7.840 7.290 7.700 489,620 +0.33(+4.48%)
May 08, 2014 8.250 8.250 7.290 7.370 1,145,266 -1.18(-13.80%)
May 07, 2014 8.430 8.720 8.060 8.550 712,357 +0.15(+1.79%)
May 06, 2014 8.760 8.925 8.340 8.400 343,299 -0.43(-4.87%)
May 05, 2014 8.360 8.840 8.260 8.830 278,204 +0.36(+4.25%)
May 02, 2014 8.950 8.998 8.410 8.470 504,645 -0.43(-4.83%)
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