Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

16.81 USD +0.01 (+0.06%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 2.370 2.500 2.340 2.470 289,600 +0.10(+4.22%)
Dec 29, 2011 2.300 2.400 2.300 2.370 195,701 +0.08(+3.49%)
Dec 28, 2011 2.390 2.400 2.280 2.290 202,578 -0.12(-4.98%)
Dec 27, 2011 2.450 2.470 2.380 2.410 155,529 -0.07(-2.82%)
Dec 23, 2011 2.530 2.530 2.450 2.480 86,824 -0.04(-1.59%)
Dec 21, 2011 2.460 2.560 2.430 2.520 236,495 +0.04(+1.61%)
Dec 20, 2011 2.490 2.510 2.420 2.480 245,012 +0.07(+2.90%)
Dec 19, 2011 2.500 2.550 2.370 2.410 130,022 -0.07(-2.82%)
Dec 16, 2011 2.520 2.520 2.440 2.480 136,591 -0.01(-0.40%)
Dec 15, 2011 2.540 2.540 2.470 2.490 81,670 -0.01(-0.40%)
Dec 14, 2011 2.450 2.530 2.450 2.500 153,387 +0.02(+0.81%)
Dec 13, 2011 2.590 2.610 2.450 2.480 106,762 -0.09(-3.50%)
Dec 12, 2011 2.610 2.750 2.510 2.570 410,749 -0.09(-3.38%)
Dec 09, 2011 2.720 2.790 2.590 2.660 204,462 -0.05(-1.85%)
Dec 08, 2011 2.820 2.850 2.700 2.710 78,531 -0.15(-5.24%)
Dec 07, 2011 2.830 2.870 2.830 2.860 65,099 +0.00(+0.00%)
Dec 06, 2011 2.890 2.910 2.810 2.860 89,994 -0.06(-2.05%)
Dec 05, 2011 2.940 2.960 2.890 2.920 132,510 -0.02(-0.68%)
Dec 02, 2011 2.960 2.960 2.790 2.940 134,868 +0.02(+0.68%)
Dec 01, 2011 2.860 2.990 2.820 2.920 142,423 +0.04(+1.39%)
Nov 30, 2011 2.790 2.880 2.690 2.880 203,219 +0.21(+7.87%)
Nov 29, 2011 2.690 2.720 2.600 2.670 83,147 -0.02(-0.74%)
Nov 28, 2011 2.760 2.790 2.640 2.690 136,994 +0.06(+2.28%)
Nov 25, 2011 2.600 2.750 2.600 2.630 51,047 +0.02(+0.77%)
Nov 23, 2011 2.690 2.760 2.590 2.610 130,130 -0.10(-3.69%)
Nov 22, 2011 2.700 2.800 2.700 2.710 115,204 +0.00(+0.00%)
Nov 21, 2011 2.740 2.930 2.690 2.710 156,622 -0.11(-3.90%)
Nov 18, 2011 2.750 2.850 2.710 2.820 86,871 +0.11(+4.06%)
Nov 17, 2011 2.910 2.950 2.680 2.710 202,501 -0.20(-6.87%)
Nov 16, 2011 2.900 3.000 2.860 2.910 143,529 -0.05(-1.69%)
Nov 15, 2011 2.910 3.010 2.880 2.960 61,354 +0.04(+1.37%)
Nov 14, 2011 3.010 3.020 2.910 2.920 115,597 -0.11(-3.63%)
Nov 11, 2011 2.930 3.030 2.875 3.030 128,561 +0.15(+5.21%)
Nov 10, 2011 2.930 2.930 2.838 2.880 64,048 +0.00(+0.00%)
Nov 09, 2011 2.950 3.020 2.870 2.880 240,901 -0.20(-6.49%)
Nov 08, 2011 3.050 3.140 2.960 3.080 265,268 +0.18(+6.21%)
Nov 07, 2011 2.990 3.040 2.860 2.900 73,037 -0.09(-3.01%)
Nov 04, 2011 2.940 3.031 2.840 2.990 120,757 +0.01(+0.34%)
Nov 03, 2011 3.100 3.100 2.970 2.980 145,041 -0.07(-2.30%)
Nov 02, 2011 2.950 3.080 2.750 3.050 203,076 +0.10(+3.39%)
Nov 01, 2011 2.890 3.060 2.874 2.950 134,500 -0.12(-3.91%)
Oct 31, 2011 3.160 3.170 2.970 3.070 106,869 -0.16(-4.95%)
Oct 28, 2011 3.270 3.270 3.190 3.230 103,224 -0.05(-1.52%)
Oct 27, 2011 3.230 3.330 3.151 3.280 296,582 +0.19(+6.15%)
Oct 26, 2011 2.950 3.090 2.894 3.090 140,585 +0.19(+6.55%)
Oct 25, 2011 2.990 2.990 2.890 2.900 108,466 -0.12(-3.97%)
Oct 24, 2011 2.880 3.050 2.870 3.020 252,308 +0.15(+5.23%)
Oct 21, 2011 2.820 2.880 2.744 2.870 97,707 +0.12(+4.36%)
Oct 20, 2011 2.790 2.790 2.690 2.750 88,877 -0.03(-1.08%)
Oct 19, 2011 2.840 2.950 2.770 2.780 155,846 -0.07(-2.46%)
Oct 18, 2011 2.610 2.870 2.560 2.850 174,584 +0.25(+9.62%)
Oct 17, 2011 2.670 2.700 2.570 2.600 146,695 -0.14(-5.11%)
Oct 14, 2011 2.740 2.780 2.722 2.740 86,955 +0.04(+1.48%)
Oct 13, 2011 2.770 2.790 2.621 2.700 117,857 -0.08(-2.88%)
Oct 12, 2011 2.825 2.930 2.770 2.780 221,186 -0.04(-1.42%)
Oct 11, 2011 2.590 2.860 2.590 2.820 162,525 +0.19(+7.22%)
Oct 10, 2011 2.530 2.630 2.470 2.630 134,837 +0.17(+6.91%)
Oct 07, 2011 2.620 2.690 2.450 2.460 220,578 -0.15(-5.75%)
Oct 06, 2011 2.680 2.790 2.500 2.610 226,148 -0.09(-3.33%)
Oct 05, 2011 2.750 2.990 2.640 2.700 703,129 +0.08(+3.05%)
Oct 04, 2011 2.480 2.640 2.400 2.620 190,607 +0.12(+4.80%)
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