Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

11.44 USD -0.43 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 10.30 10.70 10.30 10.61 509,920 +0.31(+3.01%)
Nov 27, 2015 10.19 10.43 10.16 10.30 243,396 +0.07(+0.68%)
Nov 25, 2015 10.05 10.23 10.23 10.23 621,000 +0.20(+1.99%)
Nov 24, 2015 10.23 10.35 10.00 10.03 558,438 -0.24(-2.34%)
Nov 23, 2015 10.07 10.42 9.950 10.27 561,625 +0.24(+2.39%)
Nov 20, 2015 9.890 10.13 9.790 10.03 470,184 +0.21(+2.14%)
Nov 19, 2015 10.26 10.36 9.765 9.820 373,242 -0.48(-4.66%)
Nov 18, 2015 9.550 10.34 9.550 10.30 641,430 +0.75(+7.85%)
Nov 17, 2015 9.550 9.960 9.260 9.550 740,128 +0.20(+2.14%)
Nov 16, 2015 9.550 9.633 9.170 9.350 591,003 -0.27(-2.81%)
Nov 13, 2015 9.180 9.770 9.160 9.620 645,468 +0.37(+4.00%)
Nov 12, 2015 9.440 9.520 9.200 9.250 628,663 -0.22(-2.32%)
Nov 11, 2015 9.650 9.790 9.200 9.470 867,940 -0.74(-7.25%)
Nov 10, 2015 10.04 10.29 9.810 10.21 567,032 +0.08(+0.79%)
Nov 09, 2015 9.420 10.20 9.400 10.13 1,214,764 +0.97(+10.59%)
Nov 06, 2015 9.500 9.520 8.960 9.160 791,267 -0.41(-4.28%)
Nov 05, 2015 9.990 10.00 9.210 9.570 646,342 -0.34(-3.43%)
Nov 04, 2015 9.930 10.16 9.720 9.910 651,446 +0.02(+0.20%)
Nov 03, 2015 9.820 10.18 9.600 9.890 649,177 +0.03(+0.30%)
Nov 02, 2015 9.250 9.890 9.161 9.860 881,088 +0.87(+9.68%)
Oct 30, 2015 9.440 9.630 8.950 8.990 722,861 -0.43(-4.56%)
Oct 29, 2015 9.390 9.640 9.330 9.420 841,320 +0.03(+0.32%)
Oct 28, 2015 8.970 9.400 8.850 9.390 838,685 +0.46(+5.15%)
Oct 27, 2015 8.850 9.040 8.730 8.930 510,278 +0.07(+0.79%)
Oct 26, 2015 8.810 9.050 8.640 8.860 373,918 +0.07(+0.80%)
Oct 23, 2015 8.510 8.860 8.420 8.790 730,560 +0.33(+3.90%)
Oct 22, 2015 8.300 8.420 8.090 8.460 600,475 +0.18(+2.17%)
Oct 21, 2015 8.410 8.560 8.010 8.280 874,550 -0.03(-0.36%)
Oct 20, 2015 8.680 8.730 8.250 8.310 952,456 -0.39(-4.48%)
Oct 19, 2015 8.810 9.070 8.480 8.700 735,426 -0.14(-1.58%)
Oct 16, 2015 9.170 9.390 8.670 8.840 797,393 -0.29(-3.18%)
Oct 15, 2015 8.590 9.150 8.440 9.130 827,692 +0.47(+5.43%)
Oct 14, 2015 8.540 8.850 8.330 8.660 1,196,406 +0.15(+1.76%)
Oct 13, 2015 8.960 9.010 8.390 8.510 1,603,289 -0.60(-6.53%)
Oct 12, 2015 9.210 9.348 8.750 9.105 1,319,802 +0.30(+3.47%)
Oct 09, 2015 9.160 9.610 8.575 8.800 3,160,392 -0.95(-9.74%)
Oct 08, 2015 11.52 11.74 8.010 9.750 5,297,123 -2.12(-17.86%)
Oct 07, 2015 11.83 12.28 11.48 11.87 868,958 +0.15(+1.28%)
Oct 06, 2015 12.27 12.54 11.43 11.72 668,074 -0.61(-4.95%)
Oct 05, 2015 12.51 12.88 12.08 12.33 579,763 -0.11(-0.88%)
Oct 02, 2015 11.50 12.48 11.36 12.44 1,040,878 +0.83(+7.15%)
Oct 01, 2015 11.48 11.64 11.20 11.61 996,706 +0.21(+1.84%)
Sep 30, 2015 11.24 11.64 10.98 11.40 1,229,623 +0.30(+2.70%)
Sep 29, 2015 11.42 11.76 10.91 11.10 1,453,030 -0.36(-3.14%)
Sep 28, 2015 11.06 11.50 10.42 11.46 1,782,619 +0.28(+2.50%)
Sep 25, 2015 12.56 12.56 11.03 11.18 1,112,876 -1.18(-9.55%)
Sep 24, 2015 12.60 12.62 11.87 12.36 528,069 -0.31(-2.45%)
Sep 23, 2015 12.56 12.96 12.26 12.67 826,924 +0.19(+1.52%)
Sep 22, 2015 12.83 12.90 12.13 12.48 978,423 -0.54(-4.15%)
Sep 21, 2015 13.52 13.59 12.55 13.02 994,624 -0.27(-2.03%)
Sep 18, 2015 13.61 13.98 13.20 13.29 1,180,772 -0.54(-3.90%)
Sep 17, 2015 13.40 14.00 13.26 13.83 725,061 +0.47(+3.52%)
Sep 16, 2015 13.06 13.46 12.95 13.36 629,584 +0.26(+1.98%)
Sep 15, 2015 13.13 13.25 12.95 13.10 406,867 +0.03(+0.23%)
Sep 14, 2015 12.98 13.09 12.85 13.07 664,876 +0.13(+1.00%)
Sep 11, 2015 12.32 12.95 12.26 12.94 820,414 +0.47(+3.77%)
Sep 10, 2015 11.77 12.56 11.77 12.47 1,007,232 +0.72(+6.13%)
Sep 09, 2015 12.13 12.23 11.67 11.75 821,219 -0.39(-3.21%)
Sep 08, 2015 11.69 12.19 11.60 12.14 679,747 +0.62(+5.38%)
Sep 04, 2015 11.02 11.52 11.52 11.52 481,900 +0.39(+3.50%)
Sep 03, 2015 11.58 11.75 11.09 11.13 648,877 -0.35(-3.05%)
Sep 02, 2015 11.31 11.48 11.03 11.48 731,532 +0.26(+2.32%)
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