Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

11.44 USD -0.43 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 11.59 11.63 11.32 11.45 179,600 -0.18(-1.55%)
Nov 29, 2006 11.42 11.80 11.32 11.63 352,601 +0.31(+2.74%)
Nov 28, 2006 11.25 11.34 10.81 11.32 284,127 +0.06(+0.53%)
Nov 27, 2006 11.78 11.86 11.23 11.26 352,550 -0.63(-5.30%)
Nov 24, 2006 11.79 11.95 11.66 11.89 98,307 +0.08(+0.68%)
Nov 22, 2006 11.78 11.86 11.65 11.81 160,674 -0.10(-0.84%)
Nov 21, 2006 12.26 12.34 11.71 11.91 289,743 -0.30(-2.46%)
Nov 20, 2006 11.91 12.49 11.91 12.21 561,273 +0.48(+4.09%)
Nov 17, 2006 11.82 11.97 11.45 11.73 280,954 -0.09(-0.76%)
Nov 16, 2006 12.11 12.19 11.81 11.82 197,995 -0.21(-1.75%)
Nov 15, 2006 11.97 12.19 11.80 12.03 264,418 +0.02(+0.17%)
Nov 14, 2006 11.52 12.15 11.52 12.01 434,173 +0.50(+4.34%)
Nov 13, 2006 11.10 11.87 11.08 11.51 351,994 +0.34(+3.04%)
Nov 10, 2006 11.24 11.41 11.01 11.17 235,546 -0.05(-0.45%)
Nov 09, 2006 11.75 11.95 11.18 11.22 277,940 -0.54(-4.59%)
Nov 08, 2006 11.67 11.78 11.02 11.76 468,471 -0.24(-2.00%)
Nov 07, 2006 11.85 12.18 11.81 12.00 714,610 +0.27(+2.30%)
Nov 06, 2006 11.63 11.99 11.53 11.73 398,038 +0.36(+3.17%)
Nov 03, 2006 11.30 11.45 11.12 11.37 164,257 +0.07(+0.62%)
Nov 02, 2006 11.41 11.49 11.30 11.30 154,575 -0.12(-1.05%)
Nov 01, 2006 11.93 12.20 11.27 11.42 357,938 -0.45(-3.79%)
Oct 31, 2006 11.14 12.03 11.14 11.87 398,314 +0.68(+6.08%)
Oct 30, 2006 11.44 11.50 11.00 11.19 279,100 -0.22(-1.93%)
Oct 27, 2006 11.51 11.55 11.38 11.41 139,104 -0.11(-0.95%)
Oct 26, 2006 11.68 11.83 11.32 11.52 215,208 -0.13(-1.12%)
Oct 25, 2006 11.51 11.76 11.44 11.65 134,382 +0.11(+0.95%)
Oct 24, 2006 11.80 11.85 11.53 11.54 163,444 -0.32(-2.70%)
Oct 23, 2006 11.95 12.08 11.75 11.86 188,131 -0.07(-0.59%)
Oct 20, 2006 12.25 12.25 11.91 11.93 160,414 -0.26(-2.13%)
Oct 19, 2006 12.00 12.19 11.87 12.19 152,173 +0.27(+2.27%)
Oct 18, 2006 11.98 12.09 11.87 11.92 144,157 +0.02(+0.17%)
Oct 17, 2006 11.91 12.02 11.64 11.90 203,154 -0.04(-0.34%)
Oct 16, 2006 11.90 12.14 11.80 11.94 260,049 +0.15(+1.27%)
Oct 13, 2006 11.89 11.94 11.75 11.79 160,847 -0.06(-0.51%)
Oct 12, 2006 11.61 11.87 11.53 11.85 140,506 +0.26(+2.24%)
Oct 11, 2006 11.89 11.94 11.56 11.59 321,091 -0.32(-2.69%)
Oct 10, 2006 11.77 11.97 11.64 11.91 390,931 +0.24(+2.06%)
Oct 09, 2006 11.34 11.81 11.14 11.67 398,765 +0.32(+2.82%)
Oct 06, 2006 11.06 11.51 11.06 11.35 354,176 +0.07(+0.62%)
Oct 05, 2006 11.05 11.30 11.00 11.28 447,676 +0.28(+2.55%)
Oct 04, 2006 10.96 11.09 10.83 11.00 738,769 +0.12(+1.10%)
Oct 03, 2006 11.50 11.55 10.80 10.88 845,438 -0.70(-6.04%)
Oct 02, 2006 12.50 12.50 11.39 11.58 1,543,313 -0.89(-7.14%)
Sep 29, 2006 13.28 13.38 12.30 12.47 1,141,297 -0.31(-2.43%)
Sep 28, 2006 11.92 12.93 11.85 12.78 1,050,984 +0.82(+6.86%)
Sep 27, 2006 11.73 12.40 11.57 11.96 1,817,154 +0.61(+5.37%)
Sep 26, 2006 10.29 11.41 10.13 11.35 1,218,125 +1.09(+10.62%)
Sep 25, 2006 9.810 10.45 9.800 10.26 434,718 +0.42(+4.27%)
Sep 22, 2006 10.04 10.04 9.740 9.840 337,936 -0.22(-2.19%)
Sep 21, 2006 10.09 10.14 9.940 10.06 395,842 +0.04(+0.40%)
Sep 20, 2006 9.900 10.14 9.900 10.02 216,611 +0.10(+1.01%)
Sep 19, 2006 9.950 10.05 9.760 9.920 334,150 -0.03(-0.30%)
Sep 18, 2006 10.02 10.19 9.920 9.950 498,333 -0.05(-0.50%)
Sep 15, 2006 9.960 10.05 9.830 10.00 520,968 +0.11(+1.11%)
Sep 14, 2006 9.810 10.18 9.760 9.890 265,457 +0.09(+0.92%)
Sep 13, 2006 9.790 9.860 9.610 9.800 187,156 +0.05(+0.51%)
Sep 12, 2006 9.500 9.930 9.360 9.750 190,779 +0.21(+2.20%)
Sep 11, 2006 9.750 9.830 9.430 9.540 235,901 -0.26(-2.65%)
Sep 08, 2006 9.900 9.980 9.700 9.800 160,015 -0.10(-1.01%)
Sep 07, 2006 9.800 10.07 9.650 9.900 290,600 +0.08(+0.81%)
Sep 06, 2006 10.25 10.25 9.760 9.820 300,150 -0.45(-4.38%)
Sep 05, 2006 10.19 10.27 10.00 10.27 453,267 +0.31(+3.11%)
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