Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

11.88 USD +0.61 (+5.37%)
Official Closing Price Updated: 4:02 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 3.750 3.900 3.040 3.750 1,820,624 -0.21(-5.30%)
Apr 30, 2009 3.500 4.250 3.450 3.960 2,188,964 +0.21(+5.60%)
Apr 29, 2009 3.850 4.050 3.260 3.750 3,687,540 -0.43(-10.29%)
Apr 28, 2009 4.460 4.730 3.850 4.180 6,020,991 +0.30(+7.73%)
Apr 27, 2009 3.720 4.890 3.290 3.880 10,385,738 +1.67(+75.57%)
Apr 24, 2009 1.750 2.280 1.730 2.210 461,700 +0.46(+26.29%)
Apr 23, 2009 1.770 1.820 1.750 1.750 61,336 -0.05(-2.78%)
Apr 22, 2009 1.850 1.870 1.800 1.800 33,122 -0.05(-2.70%)
Apr 21, 2009 1.800 1.880 1.750 1.850 41,472 +0.00(+0.00%)
Apr 20, 2009 1.970 1.970 1.750 1.850 90,681 -0.20(-9.76%)
Apr 17, 2009 1.910 2.050 1.880 2.050 61,296 +0.14(+7.33%)
Apr 16, 2009 1.760 1.910 1.760 1.910 39,101 +0.13(+7.30%)
Apr 15, 2009 1.750 1.810 1.710 1.780 66,000 +0.03(+1.71%)
Apr 14, 2009 1.840 1.840 1.710 1.750 106,925 -0.02(-1.13%)
Apr 13, 2009 1.710 1.860 1.710 1.770 44,829 -0.07(-3.80%)
Apr 09, 2009 1.970 1.970 1.800 1.840 67,508 -0.04(-2.12%)
Apr 08, 2009 1.700 1.930 1.700 1.880 32,471 +0.16(+9.30%)
Apr 07, 2009 1.910 1.960 1.720 1.720 77,641 -0.20(-10.42%)
Apr 06, 2009 2.120 2.120 1.810 1.920 44,163 -0.01(-0.52%)
Apr 03, 2009 1.870 1.940 1.850 1.930 94,583 +0.23(+13.53%)
Apr 02, 2009 2.180 2.250 1.650 1.700 166,046 -0.55(-24.44%)
Apr 01, 2009 2.240 2.250 2.030 2.250 29,800 +0.06(+2.74%)
Mar 31, 2009 2.220 2.250 2.180 2.190 90,989 +0.07(+3.30%)
Mar 30, 2009 2.050 2.120 1.770 2.120 70,729 -0.11(-4.93%)
Mar 26, 2009 1.630 2.250 1.630 2.230 195,635 +0.56(+33.53%)
Mar 25, 2009 1.590 1.800 1.530 1.670 82,841 +0.15(+9.87%)
Mar 24, 2009 1.350 1.710 1.320 1.520 109,204 +0.19(+14.29%)
Mar 23, 2009 1.330 1.340 1.160 1.330 52,482 +0.17(+14.66%)
Mar 20, 2009 1.200 1.224 1.150 1.160 46,577 -0.04(-3.33%)
Mar 19, 2009 1.300 1.330 1.200 1.200 40,061 -0.13(-9.77%)
Mar 18, 2009 1.390 1.390 1.330 1.330 6,398 -0.05(-3.62%)
Mar 17, 2009 1.250 1.380 1.250 1.380 47,175 +0.12(+9.52%)
Mar 16, 2009 1.400 1.400 1.260 1.260 14,887 -0.09(-6.67%)
Mar 13, 2009 1.300 1.370 1.280 1.350 66,704 +0.10(+8.00%)
Mar 12, 2009 1.250 1.250 1.150 1.250 95,557 +0.06(+5.04%)
Mar 11, 2009 1.240 1.310 1.150 1.190 25,696 -0.01(-0.83%)
Mar 10, 2009 1.280 1.280 1.150 1.200 100,292 +0.00(+0.00%)
Mar 09, 2009 1.250 1.340 1.150 1.200 31,440 +0.01(+0.84%)
Mar 06, 2009 1.150 1.210 1.150 1.190 60,307 +0.00(+0.17%)
Mar 05, 2009 1.400 1.400 1.160 1.188 120,298 -0.16(-12.00%)
Mar 04, 2009 1.320 1.460 1.300 1.350 46,360 +0.15(+12.50%)
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