Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

11.94 USD -0.55 (-4.40%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.500 9.600 9.010 9.200 1,460,394 -0.17(-1.81%)
Jul 30, 2009 10.43 10.44 9.050 9.370 3,348,176 -0.87(-8.50%)
Jul 29, 2009 10.50 10.79 10.01 10.24 2,430,759 -0.53(-4.92%)
Jul 28, 2009 11.12 11.46 10.00 10.77 4,615,433 -0.18(-1.64%)
Jul 27, 2009 10.31 11.20 9.930 10.95 5,216,724 +1.46(+15.38%)
Jul 24, 2009 8.460 9.680 8.460 9.490 4,811,538 +0.91(+10.61%)
Jul 23, 2009 7.910 8.720 7.660 8.580 3,066,365 +0.69(+8.75%)
Jul 22, 2009 7.530 8.170 7.510 7.890 3,602,768 +0.31(+4.09%)
Jul 21, 2009 6.210 7.920 6.100 7.580 5,435,707 +1.37(+22.06%)
Jul 20, 2009 6.000 6.220 5.600 6.210 2,264,981 +0.26(+4.44%)
Jul 17, 2009 5.970 6.430 5.600 5.946 8,318,096 +1.73(+40.90%)
Jul 16, 2009 4.040 4.250 3.960 4.220 424,235 +0.18(+4.46%)
Jul 15, 2009 4.040 4.080 3.940 4.040 296,814 +0.03(+0.75%)
Jul 14, 2009 3.950 4.040 3.890 4.010 153,525 +0.06(+1.52%)
Jul 13, 2009 3.850 3.970 3.830 3.950 305,536 +0.12(+3.13%)
Jul 10, 2009 3.750 3.860 3.650 3.830 357,814 +0.17(+4.64%)
Jul 09, 2009 3.790 3.850 3.650 3.660 377,535 -0.08(-2.14%)
Jul 08, 2009 3.970 4.000 3.730 3.740 373,669 -0.19(-4.83%)
Jul 07, 2009 4.140 4.220 3.930 3.930 357,213 -0.27(-6.43%)
Jul 06, 2009 4.190 4.250 3.870 4.200 653,430 +0.10(+2.44%)
Jul 02, 2009 4.080 4.280 3.860 4.100 675,458 +0.06(+1.49%)
Jul 01, 2009 4.120 4.130 4.020 4.040 264,955 +0.01(+0.25%)
Jun 30, 2009 4.120 4.230 3.930 4.030 462,348 -0.13(-3.12%)
Jun 29, 2009 4.290 4.370 4.070 4.160 694,877 -0.18(-4.15%)
Jun 26, 2009 3.950 4.440 3.860 4.340 4,165,674 +0.41(+10.43%)
Jun 25, 2009 3.850 3.930 3.680 3.930 272,979 +0.08(+2.08%)
Jun 24, 2009 3.650 3.950 3.610 3.850 374,185 +0.24(+6.65%)
Jun 23, 2009 3.870 3.870 3.550 3.610 383,925 -0.19(-5.00%)
Jun 22, 2009 4.100 4.140 3.640 3.800 712,215 -0.23(-5.71%)
Jun 19, 2009 3.950 4.080 3.950 4.030 462,951 +0.13(+3.33%)
Jun 18, 2009 4.090 4.120 3.800 3.900 377,902 -0.20(-4.88%)
Jun 17, 2009 4.260 4.260 4.000 4.100 515,852 -0.20(-4.65%)
Jun 16, 2009 4.480 4.490 4.200 4.300 495,813 -0.10(-2.27%)
Jun 15, 2009 4.590 4.590 4.310 4.400 724,442 -0.07(-1.57%)
Jun 12, 2009 4.700 4.706 4.380 4.470 1,436,243 -0.05(-1.11%)
Jun 11, 2009 4.100 4.620 4.030 4.520 2,562,095 +0.43(+10.51%)
Jun 10, 2009 4.150 4.220 4.010 4.090 510,967 +0.00(+0.00%)
Jun 09, 2009 4.100 4.110 4.010 4.090 371,753 +0.02(+0.49%)
Jun 08, 2009 4.070 4.250 3.960 4.070 438,959 -0.11(-2.63%)
Jun 05, 2009 4.170 4.180 3.990 4.180 501,894 +0.05(+1.21%)
Jun 04, 2009 4.050 4.190 4.010 4.130 538,445 +0.13(+3.25%)
Jun 03, 2009 4.110 4.120 3.850 4.000 550,764 -0.09(-2.20%)
Jun 02, 2009 3.900 4.090 3.810 4.090 642,071 +0.24(+6.23%)
Jun 01, 2009 4.050 4.100 3.760 3.850 925,978 -0.17(-4.23%)
May 29, 2009 4.370 4.440 3.900 4.020 1,162,845 -0.26(-6.07%)
May 28, 2009 4.810 4.860 4.250 4.280 1,750,467 -0.32(-6.96%)
May 27, 2009 4.520 4.990 4.310 4.600 2,154,106 +0.45(+10.84%)
May 26, 2009 3.850 4.360 3.840 4.150 2,573,031 +0.46(+12.47%)
May 22, 2009 3.780 3.940 3.630 3.690 984,148 -0.02(-0.54%)
May 21, 2009 3.650 3.940 3.510 3.710 731,069 +0.08(+2.20%)
May 20, 2009 3.780 4.000 3.580 3.630 846,340 -0.07(-1.89%)
May 19, 2009 3.750 3.790 3.400 3.700 970,230 -0.08(-2.12%)
May 18, 2009 3.490 3.840 3.300 3.780 2,751,740 +0.59(+18.50%)
May 15, 2009 2.650 3.250 2.580 3.190 2,629,786 +0.77(+31.82%)
May 14, 2009 2.460 2.490 2.360 2.420 400,456 -0.04(-1.63%)
May 13, 2009 2.540 2.610 2.410 2.460 371,454 -0.15(-5.75%)
May 12, 2009 2.780 2.780 2.570 2.610 892,784 +0.01(+0.38%)
May 11, 2009 3.000 3.000 2.510 2.600 1,383,981 -0.35(-11.86%)
May 08, 2009 3.000 3.040 2.770 2.950 1,376,403 -0.23(-7.23%)
May 07, 2009 3.160 3.270 3.050 3.180 434,522 +0.02(+0.63%)
May 06, 2009 3.350 3.380 3.070 3.160 573,165 -0.07(-2.17%)
May 05, 2009 3.000 3.300 2.910 3.230 1,022,612 +0.15(+4.87%)
May 04, 2009 3.320 3.490 3.020 3.080 1,929,042 -0.67(-17.87%)
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