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 (%)
Dec 31, 2009 6.440 6.460 6.460 6.460 745,200 +0.02(+0.31%)
Dec 30, 2009 6.330 6.570 6.300 6.440 942,553 -0.03(-0.46%)
Dec 29, 2009 6.750 6.850 6.420 6.470 833,572 -0.22(-3.29%)
Dec 28, 2009 6.920 7.060 6.610 6.690 1,973,821 -0.14(-2.05%)
Dec 24, 2009 6.170 6.930 6.120 6.830 2,889,970 +0.69(+11.24%)
Dec 23, 2009 6.130 6.290 6.000 6.140 1,267,141 +0.12(+1.99%)
Dec 22, 2009 5.870 6.050 5.750 6.020 1,346,226 +0.14(+2.38%)
Dec 21, 2009 6.050 6.080 5.750 5.880 1,137,202 -0.03(-0.51%)
Dec 18, 2009 6.090 6.090 5.550 5.910 1,957,303 -0.25(-4.06%)
Dec 17, 2009 6.520 6.700 6.120 6.160 2,114,671 -0.47(-7.09%)
Dec 16, 2009 6.740 6.870 6.600 6.630 915,699 -0.14(-2.07%)
Dec 15, 2009 6.650 6.880 6.540 6.770 1,764,280 +0.12(+1.80%)
Dec 14, 2009 6.670 6.770 6.520 6.650 972,937 -0.05(-0.75%)
Dec 11, 2009 6.980 6.980 6.600 6.700 1,130,310 -0.13(-1.90%)
Dec 10, 2009 7.140 7.180 6.790 6.830 1,205,355 -0.20(-2.84%)
Dec 09, 2009 6.690 7.040 6.670 7.030 2,297,998 +0.33(+4.93%)
Dec 08, 2009 7.000 7.010 6.660 6.700 2,725,822 -0.35(-4.96%)
Dec 07, 2009 7.450 7.490 7.010 7.050 3,339,147 -0.52(-6.87%)
Dec 04, 2009 7.880 7.980 7.340 7.570 2,581,514 -0.24(-3.07%)
Dec 03, 2009 8.140 8.250 7.770 7.810 1,509,374 -0.34(-4.17%)
Dec 02, 2009 8.340 8.540 8.130 8.150 1,479,360 -0.13(-1.57%)
Dec 01, 2009 8.170 8.490 7.960 8.280 2,716,113 +0.17(+2.10%)
Nov 30, 2009 8.160 8.370 7.900 8.110 1,892,067 -0.05(-0.61%)
Nov 27, 2009 8.410 8.410 8.140 8.160 1,220,067 -0.51(-5.88%)
Nov 25, 2009 9.020 9.100 8.650 8.670 1,398,089 -0.30(-3.34%)
Nov 24, 2009 8.930 9.180 8.710 8.970 1,694,017 +0.07(+0.79%)
Nov 23, 2009 9.630 9.700 8.830 8.900 3,970,781 -0.65(-6.81%)
Nov 20, 2009 9.620 10.00 9.540 9.550 6,747,952 -0.85(-8.17%)
Nov 19, 2009 10.75 10.75 10.25 10.40 2,304,657 -0.44(-4.06%)
Nov 18, 2009 11.08 11.17 10.51 10.84 2,674,410 -0.33(-2.95%)
Nov 17, 2009 11.18 11.79 10.86 11.17 3,559,593 -1.15(-9.33%)
Nov 16, 2009 12.38 12.40 12.11 12.32 1,859,123 +0.02(+0.16%)
Nov 13, 2009 12.15 12.70 11.91 12.30 2,596,545 +0.21(+1.74%)
Nov 12, 2009 12.23 12.28 11.62 12.09 2,053,605 -0.08(-0.66%)
Nov 11, 2009 11.92 12.37 11.85 12.17 3,329,725 +0.38(+3.22%)
Nov 10, 2009 11.07 11.93 10.88 11.79 3,665,224 +0.80(+7.28%)
Nov 09, 2009 11.30 11.34 10.70 10.99 2,151,028 -0.29(-2.57%)
Nov 06, 2009 10.94 11.35 10.68 11.28 2,799,990 -0.11(-0.97%)
Nov 05, 2009 10.75 11.88 10.61 11.39 6,418,408 +1.29(+12.78%)
Nov 04, 2009 9.570 10.45 9.100 10.10 5,214,359 +0.79(+8.49%)
Nov 03, 2009 9.940 9.950 9.270 9.310 1,268,263 -0.13(-1.38%)
Nov 02, 2009 8.910 9.600 8.830 9.440 1,873,680 +0.51(+5.71%)
Oct 30, 2009 9.650 9.650 8.810 8.930 1,650,709 -0.19(-2.08%)
Oct 29, 2009 8.800 9.870 8.700 9.120 4,957,517 -0.06(-0.65%)
Oct 28, 2009 10.56 10.60 8.910 9.180 3,094,316 -1.37(-12.99%)
Oct 27, 2009 10.90 10.94 10.24 10.55 3,194,318 -0.39(-3.56%)
Oct 26, 2009 10.89 11.31 10.51 10.94 12,391,999 +1.28(+13.25%)
Oct 23, 2009 9.800 9.910 9.580 9.660 1,536,124 -0.19(-1.93%)
Oct 22, 2009 9.730 9.950 9.550 9.850 1,546,810 +0.30(+3.14%)
Oct 21, 2009 9.010 10.00 9.000 9.550 2,497,261 +0.35(+3.80%)
Oct 20, 2009 9.360 10.02 9.050 9.200 1,810,163 -0.57(-5.80%)
Oct 19, 2009 9.750 10.11 9.500 9.766 1,997,764 +0.36(+3.78%)
Oct 16, 2009 9.550 9.750 9.180 9.410 1,318,284 -0.06(-0.63%)
Oct 15, 2009 9.160 9.550 8.840 9.470 1,272,229 +0.31(+3.38%)
Oct 14, 2009 9.030 9.180 8.750 9.160 1,011,085 +0.24(+2.69%)
Oct 13, 2009 8.670 9.040 8.560 8.920 1,843,840 +0.61(+7.34%)
Oct 12, 2009 8.520 8.700 8.250 8.310 914,959 -0.45(-5.14%)
Oct 09, 2009 8.030 8.820 8.000 8.760 3,062,476 +0.70(+8.68%)
Oct 08, 2009 8.250 8.280 8.040 8.060 651,890 -0.16(-1.95%)
Oct 07, 2009 8.250 8.390 8.150 8.220 548,413 -0.03(-0.36%)
Oct 06, 2009 8.290 8.460 8.150 8.250 887,559 -0.04(-0.48%)
Oct 05, 2009 8.300 8.440 8.150 8.290 1,399,077 +0.00(+0.00%)
Oct 02, 2009 8.020 8.650 7.680 8.290 4,618,721 +0.57(+7.33%)
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