Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

14.33 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 3.360 3.380 3.250 3.320 136,921 +0.12(+3.75%)
Jul 30, 2008 3.170 3.330 3.120 3.200 106,964 +0.10(+3.23%)
Jul 29, 2008 3.100 3.460 3.060 3.100 316,475 -0.05(-1.59%)
Jul 28, 2008 2.830 3.240 2.680 3.150 685,899 +0.53(+20.23%)
Jul 25, 2008 2.630 2.700 2.610 2.620 25,648 -0.04(-1.50%)
Jul 24, 2008 2.750 2.772 2.640 2.660 42,653 -0.09(-3.27%)
Jul 23, 2008 2.710 2.760 2.680 2.750 50,915 +0.06(+2.27%)
Jul 22, 2008 2.750 2.790 2.650 2.689 28,809 -0.05(-1.86%)
Jul 21, 2008 2.690 2.810 2.690 2.740 65,102 +0.11(+4.18%)
Jul 18, 2008 2.690 2.800 2.620 2.630 72,789 -0.12(-4.36%)
Jul 17, 2008 2.700 2.770 2.630 2.750 118,746 +0.08(+3.00%)
Jul 16, 2008 2.690 2.720 2.580 2.670 104,190 +0.05(+1.91%)
Jul 15, 2008 2.690 2.690 2.600 2.620 47,642 +0.00(+0.00%)
Jul 14, 2008 2.680 2.740 2.550 2.620 53,178 -0.07(-2.60%)
Jul 11, 2008 2.650 2.750 2.570 2.690 130,854 +0.00(+0.00%)
Jul 10, 2008 2.740 2.790 2.650 2.690 73,942 +0.01(+0.37%)
Jul 09, 2008 2.700 2.830 2.660 2.680 80,930 -0.02(-0.74%)
Jul 08, 2008 2.560 2.750 2.560 2.700 73,291 +0.11(+4.25%)
Jul 07, 2008 2.750 2.750 2.580 2.590 80,620 -0.13(-4.78%)
Jul 04, 2008 2.740 2.740 2.680 2.720 26,922 +0.00(+0.00%)
Jul 03, 2008 2.740 2.740 2.680 2.720 26,922 -0.02(-0.73%)
Jul 02, 2008 2.680 2.850 2.610 2.740 80,900 +0.16(+6.20%)
Jul 01, 2008 2.750 2.810 2.580 2.580 102,884 -0.22(-7.86%)
Jun 30, 2008 2.790 2.830 2.760 2.800 56,547 +0.04(+1.45%)
Jun 27, 2008 2.770 2.800 2.750 2.760 96,830 -0.03(-1.08%)
Jun 26, 2008 2.800 2.800 2.740 2.790 42,965 +0.02(+0.72%)
Jun 25, 2008 2.780 2.950 2.750 2.770 60,211 -0.04(-1.42%)
Jun 24, 2008 2.940 2.940 2.730 2.810 68,801 -0.10(-3.44%)
Jun 23, 2008 2.790 3.000 2.730 2.910 108,000 +0.10(+3.56%)
Jun 20, 2008 2.880 2.880 2.700 2.810 91,138 -0.11(-3.77%)
Jun 19, 2008 2.670 2.940 2.670 2.920 62,811 +0.26(+9.78%)
Jun 18, 2008 2.910 2.910 2.660 2.660 98,508 -0.19(-6.67%)
Jun 17, 2008 2.970 2.970 2.850 2.850 41,851 -0.09(-3.06%)
Jun 16, 2008 2.798 2.960 2.780 2.940 55,096 +0.07(+2.44%)
Jun 13, 2008 2.920 2.940 2.850 2.870 19,607 -0.04(-1.37%)
Jun 12, 2008 2.810 2.930 2.810 2.910 117,273 +0.09(+3.19%)
Jun 11, 2008 2.600 2.860 2.600 2.820 136,392 +0.19(+7.22%)
Jun 10, 2008 2.640 2.750 2.580 2.630 117,513 -0.11(-4.01%)
Jun 09, 2008 2.810 2.920 2.700 2.740 161,862 -0.09(-3.18%)
Jun 06, 2008 2.870 2.880 2.780 2.830 72,659 -0.08(-2.75%)
Jun 05, 2008 2.860 3.030 2.842 2.910 118,613 +0.03(+1.04%)
Jun 04, 2008 2.890 2.962 2.810 2.880 231,169 -0.05(-1.71%)
Jun 03, 2008 2.890 3.090 2.810 2.930 237,867 +0.02(+0.69%)
Jun 02, 2008 2.910 2.960 2.810 2.910 117,500 -0.03(-1.02%)
May 30, 2008 3.000 3.000 2.880 2.940 105,983 -0.07(-2.33%)
May 29, 2008 2.770 3.040 2.770 3.010 119,071 +0.24(+8.66%)
May 28, 2008 2.960 2.980 2.760 2.770 157,983 -0.21(-7.05%)
May 27, 2008 2.980 3.040 2.850 2.980 58,578 -0.02(-0.67%)
May 26, 2008 3.060 3.060 2.900 3.000 40,035 +0.00(+0.00%)
May 23, 2008 3.060 3.060 2.900 3.000 40,035 -0.05(-1.64%)
May 22, 2008 3.100 3.130 2.960 3.050 74,436 -0.07(-2.24%)
May 21, 2008 3.070 3.170 3.020 3.120 107,078 -0.02(-0.64%)
May 20, 2008 3.060 3.180 2.970 3.140 90,499 +0.03(+0.96%)
May 19, 2008 3.060 3.220 2.900 3.110 125,147 +0.06(+1.97%)
May 16, 2008 3.090 3.190 2.910 3.050 124,301 -0.05(-1.61%)
May 15, 2008 2.850 3.180 2.830 3.100 153,523 +0.22(+7.64%)
May 14, 2008 3.030 3.060 2.800 2.880 205,441 -0.17(-5.57%)
May 13, 2008 2.940 3.050 2.830 3.050 86,280 +0.11(+3.74%)
May 12, 2008 2.700 3.080 2.700 2.940 101,765 +0.24(+8.89%)
May 09, 2008 2.940 2.940 2.680 2.700 285,990 -0.23(-7.85%)
May 08, 2008 3.100 3.200 2.750 2.930 1,640,141 -0.22(-6.98%)
May 07, 2008 3.170 3.220 3.100 3.150 83,318 -0.06(-1.87%)
May 06, 2008 3.430 3.470 3.100 3.210 189,368 -0.20(-5.87%)
May 05, 2008 3.560 3.580 3.310 3.410 100,073 -0.12(-3.40%)
May 02, 2008 3.700 3.700 3.500 3.530 80,009 -0.17(-4.59%)
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