Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

11.40 USD -0.66 (-5.48%)
Official Closing Price Updated: 4:01 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 5.840 6.240 5.800 6.180 402,965 +0.29(+4.92%)
Dec 28, 2007 5.930 6.050 5.680 5.890 292,746 -0.12(-2.00%)
Dec 27, 2007 5.910 6.100 5.910 6.010 137,887 +0.05(+0.84%)
Dec 26, 2007 5.910 6.080 5.910 5.960 142,046 -0.13(-2.13%)
Dec 24, 2007 6.040 6.160 5.900 6.090 105,779 +0.05(+0.83%)
Dec 21, 2007 6.100 6.140 5.990 6.040 203,731 -0.03(-0.49%)
Dec 20, 2007 6.040 6.230 5.900 6.070 174,789 +0.03(+0.50%)
Dec 19, 2007 5.990 6.150 5.980 6.040 118,330 +0.02(+0.33%)
Dec 18, 2007 6.410 6.450 5.940 6.020 210,673 -0.33(-5.20%)
Dec 17, 2007 6.150 6.690 6.150 6.350 150,871 +0.11(+1.76%)
Dec 14, 2007 6.100 6.310 6.090 6.240 83,531 +0.12(+1.96%)
Dec 13, 2007 6.380 6.500 6.050 6.120 141,425 -0.25(-3.92%)
Dec 12, 2007 6.230 6.660 6.080 6.370 214,145 +0.16(+2.58%)
Dec 11, 2007 6.130 6.390 6.100 6.210 938,181 +0.07(+1.14%)
Dec 10, 2007 6.050 6.450 6.050 6.140 111,256 +0.09(+1.49%)
Dec 07, 2007 6.000 6.240 6.000 6.050 129,669 -0.02(-0.33%)
Dec 06, 2007 6.000 6.210 5.800 6.070 183,317 -0.09(-1.46%)
Dec 05, 2007 6.170 6.280 5.980 6.160 103,314 +0.00(+0.00%)
Dec 04, 2007 6.290 6.300 6.090 6.160 81,557 -0.19(-2.99%)
Dec 03, 2007 6.320 6.440 6.230 6.350 122,616 +0.00(+0.00%)
Nov 30, 2007 6.210 6.850 6.200 6.350 261,720 +0.15(+2.42%)
Nov 29, 2007 6.300 6.400 6.110 6.200 167,333 -0.09(-1.43%)
Nov 28, 2007 5.940 6.350 5.900 6.290 136,742 +0.36(+6.07%)
Nov 27, 2007 6.070 6.250 5.910 5.930 92,937 -0.14(-2.31%)
Nov 26, 2007 6.420 6.420 5.970 6.070 140,438 -0.35(-5.45%)
Nov 23, 2007 6.210 6.420 6.026 6.420 63,855 +0.42(+7.00%)
Nov 21, 2007 6.110 6.240 5.940 6.000 149,946 -0.18(-2.99%)
Nov 20, 2007 6.190 6.310 6.000 6.185 229,832 +0.04(+0.65%)
Nov 19, 2007 6.420 6.550 6.130 6.145 201,346 -0.33(-5.02%)
Nov 16, 2007 6.550 6.670 6.420 6.470 210,659 -0.16(-2.41%)
Nov 15, 2007 6.160 6.900 6.140 6.630 321,757 +0.42(+6.76%)
Nov 14, 2007 6.410 6.470 6.120 6.210 163,089 -0.20(-3.12%)
Nov 13, 2007 6.430 6.540 6.200 6.410 277,102 +0.02(+0.31%)
Nov 12, 2007 6.775 6.775 6.250 6.390 403,858 -0.36(-5.33%)
Nov 09, 2007 6.770 6.850 6.500 6.750 204,786 -0.20(-2.88%)
Nov 08, 2007 7.500 7.500 6.500 6.950 660,206 -0.72(-9.39%)
Nov 07, 2007 7.800 7.810 7.560 7.670 100,953 -0.15(-1.92%)
Nov 06, 2007 7.750 7.830 7.700 7.820 104,898 +0.10(+1.30%)
Nov 05, 2007 8.000 8.000 7.690 7.720 147,634 -0.28(-3.50%)
Nov 02, 2007 7.880 8.000 7.810 8.000 134,215 +0.12(+1.52%)
Nov 01, 2007 7.860 7.910 7.800 7.880 115,466 +0.01(+0.13%)
Oct 31, 2007 7.930 7.960 7.850 7.870 164,664 -0.06(-0.76%)
Oct 30, 2007 7.880 7.990 7.850 7.930 120,807 +0.04(+0.51%)
Oct 29, 2007 8.070 8.070 7.850 7.890 165,310 -0.13(-1.62%)
Oct 26, 2007 8.030 8.040 7.940 8.020 120,011 +0.03(+0.38%)
Oct 25, 2007 8.100 8.130 7.930 7.990 173,708 -0.11(-1.36%)
Oct 24, 2007 8.000 8.130 7.960 8.100 160,656 +0.11(+1.38%)
Oct 23, 2007 7.900 8.031 7.840 7.990 154,610 +0.08(+1.01%)
Oct 22, 2007 7.740 7.930 7.510 7.910 217,900 +0.10(+1.28%)
Oct 19, 2007 7.730 7.850 7.730 7.810 156,108 +0.04(+0.51%)
Oct 18, 2007 7.790 7.970 7.640 7.770 205,862 +0.01(+0.13%)
Oct 17, 2007 7.880 8.020 7.710 7.760 238,177 -0.08(-1.02%)
Oct 16, 2007 7.750 7.890 7.730 7.840 95,858 -0.03(-0.38%)
Oct 15, 2007 7.900 8.090 7.700 7.870 197,030 -0.05(-0.63%)
Oct 12, 2007 8.080 8.140 7.910 7.920 180,350 -0.22(-2.70%)
Oct 11, 2007 7.950 8.330 7.840 8.140 393,108 +0.23(+2.91%)
Oct 10, 2007 7.900 7.990 7.850 7.910 187,370 -0.01(-0.13%)
Oct 09, 2007 7.870 8.060 7.830 7.920 230,604 +0.05(+0.64%)
Oct 08, 2007 7.520 8.000 7.520 7.870 443,044 +0.31(+4.10%)
Oct 05, 2007 7.280 7.570 7.220 7.560 519,974 +0.28(+3.84%)
Oct 04, 2007 7.520 7.530 7.240 7.280 263,613 -0.13(-1.75%)
Oct 03, 2007 7.410 7.600 7.350 7.410 341,843 +0.05(+0.68%)
Oct 02, 2007 7.460 7.540 7.310 7.360 203,382 -0.06(-0.81%)
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