Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 2.780 2.840 2.670 2.760 170,547 -0.08(-2.82%)
Sep 29, 2011 2.910 2.950 2.640 2.840 204,874 +0.04(+1.43%)
Sep 28, 2011 2.920 2.960 2.790 2.800 126,776 -0.13(-4.44%)
Sep 27, 2011 2.910 3.000 2.850 2.930 189,589 +0.07(+2.45%)
Sep 26, 2011 2.800 2.870 2.760 2.860 116,573 +0.08(+2.88%)
Sep 23, 2011 2.680 2.830 2.680 2.780 86,815 +0.11(+4.12%)
Sep 22, 2011 2.670 2.820 2.640 2.670 230,792 -0.12(-4.30%)
Sep 21, 2011 2.900 2.957 2.770 2.790 136,964 -0.10(-3.46%)
Sep 20, 2011 2.910 2.960 2.890 2.890 102,257 +0.01(+0.35%)
Sep 19, 2011 2.850 2.950 2.810 2.880 106,010 -0.03(-1.03%)
Sep 16, 2011 2.970 3.000 2.790 2.910 339,682 -0.03(-1.02%)
Sep 15, 2011 2.970 3.030 2.830 2.940 174,845 +0.01(+0.34%)
Sep 14, 2011 2.920 2.970 2.830 2.930 100,729 +0.04(+1.38%)
Sep 13, 2011 2.840 2.910 2.820 2.890 163,751 +0.07(+2.48%)
Sep 12, 2011 2.720 2.899 2.720 2.820 201,384 +0.06(+2.17%)
Sep 09, 2011 2.900 2.950 2.730 2.760 266,906 -0.19(-6.44%)
Sep 08, 2011 2.980 3.060 2.890 2.950 183,677 -0.05(-1.67%)
Sep 07, 2011 2.940 3.060 2.935 3.000 223,986 +0.14(+4.90%)
Sep 06, 2011 2.760 2.940 2.760 2.860 457,932 -0.05(-1.72%)
Sep 02, 2011 2.960 3.080 2.850 2.910 334,558 -0.13(-4.28%)
Sep 01, 2011 3.310 3.310 3.010 3.040 259,433 -0.26(-7.88%)
Aug 31, 2011 3.430 3.450 3.240 3.300 282,502 -0.07(-2.08%)
Aug 30, 2011 3.260 3.460 3.200 3.370 804,175 +0.26(+8.36%)
Aug 29, 2011 2.770 3.178 2.760 3.110 534,363 +0.39(+14.34%)
Aug 26, 2011 2.600 2.760 2.600 2.720 139,437 +0.08(+3.03%)
Aug 25, 2011 2.730 2.760 2.630 2.640 145,173 -0.08(-2.94%)
Aug 24, 2011 2.700 2.720 2.645 2.720 78,478 +0.01(+0.37%)
Aug 23, 2011 2.550 2.720 2.500 2.710 229,500 +0.19(+7.54%)
Aug 22, 2011 2.550 2.620 2.480 2.520 188,787 +0.05(+2.02%)
Aug 19, 2011 2.470 2.600 2.450 2.470 256,240 -0.01(-0.40%)
Aug 18, 2011 2.540 2.570 2.450 2.480 186,141 -0.17(-6.42%)
Aug 17, 2011 2.620 2.700 2.590 2.650 99,747 +0.05(+1.92%)
Aug 16, 2011 2.660 2.680 2.570 2.600 147,289 -0.12(-4.41%)
Aug 15, 2011 2.570 2.770 2.570 2.720 249,127 +0.18(+7.09%)
Aug 12, 2011 2.620 2.690 2.490 2.540 161,772 -0.04(-1.55%)
Aug 11, 2011 2.480 2.660 2.480 2.580 273,650 +0.12(+4.88%)
Aug 10, 2011 2.590 2.650 2.440 2.460 274,243 -0.19(-7.17%)
Aug 09, 2011 2.470 2.670 2.350 2.650 377,453 +0.34(+14.72%)
Aug 08, 2011 2.550 2.600 2.300 2.310 581,246 -0.38(-14.13%)
Aug 05, 2011 2.740 2.800 2.550 2.690 380,281 -0.03(-1.10%)
Aug 04, 2011 3.150 3.150 2.620 2.720 601,005 -0.56(-17.07%)
Aug 03, 2011 3.270 3.300 3.040 3.280 228,927 +0.09(+2.82%)
Aug 02, 2011 3.300 3.375 3.190 3.190 126,548 -0.15(-4.35%)
Aug 01, 2011 3.470 3.520 3.260 3.335 194,299 -0.06(-1.91%)
Jul 29, 2011 3.460 3.460 3.335 3.400 197,532 -0.12(-3.41%)
Jul 28, 2011 3.430 3.590 3.410 3.520 186,791 +0.11(+3.23%)
Jul 27, 2011 3.720 3.780 3.390 3.410 292,242 -0.32(-8.58%)
Jul 26, 2011 3.750 3.800 3.720 3.730 195,409 -0.03(-0.80%)
Jul 25, 2011 3.840 3.870 3.750 3.760 99,431 -0.13(-3.34%)
Jul 22, 2011 3.910 3.944 3.870 3.890 58,777 -0.02(-0.51%)
Jul 21, 2011 3.810 3.920 3.770 3.910 106,131 +0.11(+2.89%)
Jul 20, 2011 3.800 3.860 3.761 3.800 61,499 +0.01(+0.26%)
Jul 19, 2011 3.950 3.960 3.750 3.790 204,930 -0.12(-3.07%)
Jul 18, 2011 3.920 3.980 3.825 3.910 113,959 -0.02(-0.51%)
Jul 15, 2011 3.900 3.930 3.870 3.930 88,076 +0.03(+0.77%)
Jul 14, 2011 3.920 3.930 3.720 3.900 189,243 -0.02(-0.51%)
Jul 13, 2011 3.880 4.010 3.860 3.920 100,737 +0.03(+0.77%)
Jul 12, 2011 3.880 3.990 3.835 3.890 128,930 +0.00(+0.00%)
Jul 11, 2011 3.860 3.970 3.790 3.890 98,467 -0.03(-0.77%)
Jul 08, 2011 3.730 3.970 3.730 3.920 197,371 +0.09(+2.35%)
Jul 07, 2011 3.840 3.900 3.760 3.830 188,110 +0.03(+0.79%)
Jul 06, 2011 3.750 3.960 3.640 3.800 224,669 +0.05(+1.33%)
Jul 05, 2011 3.780 3.790 3.630 3.750 230,888 -0.03(-0.79%)
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