Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

12.51 USD +0.06 (+0.48%)
Streaming Delayed Price Updated: 4:01 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 3.890 3.890 3.600 3.660 130,588 -0.30(-7.58%)
Apr 29, 2008 3.720 4.000 3.700 3.960 89,185 +0.21(+5.60%)
Apr 28, 2008 3.750 3.830 3.700 3.750 63,517 -0.02(-0.53%)
Apr 25, 2008 3.890 3.910 3.730 3.770 60,894 -0.12(-3.08%)
Apr 24, 2008 3.790 3.970 3.730 3.890 109,003 +0.11(+2.91%)
Apr 23, 2008 3.820 3.950 3.750 3.780 77,310 -0.06(-1.56%)
Apr 22, 2008 4.030 4.030 3.780 3.840 83,175 -0.21(-5.19%)
Apr 21, 2008 4.280 4.310 4.000 4.050 102,361 -0.21(-4.93%)
Apr 18, 2008 3.850 4.310 3.835 4.260 134,234 +0.49(+13.00%)
Apr 17, 2008 3.700 3.880 3.700 3.770 60,453 +0.08(+2.17%)
Apr 16, 2008 3.860 3.890 3.600 3.690 133,140 -0.17(-4.40%)
Apr 15, 2008 4.000 4.000 3.780 3.860 72,190 -0.13(-3.26%)
Apr 14, 2008 4.020 4.040 3.820 3.990 136,462 -0.05(-1.24%)
Apr 11, 2008 4.010 4.150 3.950 4.040 126,607 +0.02(+0.50%)
Apr 10, 2008 4.010 4.300 4.010 4.020 162,533 +0.00(+0.00%)
Apr 09, 2008 4.270 4.280 4.010 4.020 86,856 -0.27(-6.29%)
Apr 08, 2008 4.310 4.550 4.200 4.290 97,655 -0.08(-1.83%)
Apr 07, 2008 4.090 4.560 4.090 4.370 186,125 +0.23(+5.56%)
Apr 04, 2008 4.600 4.600 4.070 4.140 155,465 -0.41(-9.01%)
Apr 03, 2008 4.460 4.740 4.350 4.550 156,983 -0.01(-0.22%)
Apr 02, 2008 4.650 4.780 4.500 4.560 73,877 -0.12(-2.56%)
Apr 01, 2008 4.810 4.980 4.580 4.680 160,515 +0.07(+1.52%)
Mar 31, 2008 4.170 4.900 4.100 4.610 236,150 +0.55(+13.55%)
Mar 28, 2008 4.490 4.770 3.900 4.060 174,886 -0.39(-8.76%)
Mar 27, 2008 4.200 4.769 4.200 4.450 141,329 +0.30(+7.23%)
Mar 26, 2008 3.770 4.270 3.700 4.150 254,901 +0.40(+10.67%)
Mar 25, 2008 3.750 3.760 3.670 3.750 326,703 +0.01(+0.27%)
Mar 24, 2008 3.570 3.920 3.510 3.740 110,559 +0.15(+4.18%)
Mar 21, 2008 3.330 3.600 3.240 3.590 172,623 +0.00(+0.00%)
Mar 20, 2008 3.330 3.600 3.240 3.590 172,623 +0.19(+5.59%)
Mar 19, 2008 3.390 3.430 3.210 3.400 146,015 +0.01(+0.29%)
Mar 18, 2008 3.210 3.480 3.000 3.390 274,913 +0.25(+7.96%)
Mar 17, 2008 3.160 3.330 3.120 3.140 158,520 -0.12(-3.68%)
Mar 14, 2008 3.300 3.360 3.130 3.260 303,052 +0.00(+0.00%)
Mar 13, 2008 3.280 3.340 3.050 3.260 211,842 -0.08(-2.40%)
Mar 12, 2008 3.200 3.391 3.170 3.340 257,323 +0.20(+6.37%)
Mar 11, 2008 3.050 3.240 3.050 3.140 226,373 +0.10(+3.29%)
Mar 10, 2008 3.280 3.370 2.810 3.040 353,871 -0.42(-12.14%)
Mar 07, 2008 3.740 3.840 3.260 3.460 196,521 -0.26(-6.99%)
Mar 06, 2008 3.840 4.040 3.650 3.720 200,899 -0.09(-2.36%)
Mar 05, 2008 3.980 4.030 3.770 3.810 89,184 -0.13(-3.30%)
Mar 04, 2008 3.960 3.960 3.610 3.940 126,528 +0.12(+3.14%)
Mar 03, 2008 3.910 3.980 3.710 3.820 155,796 -0.16(-4.02%)
Feb 29, 2008 3.830 4.040 3.800 3.980 102,903 +0.08(+2.05%)
Feb 28, 2008 3.970 3.980 3.850 3.900 66,419 -0.07(-1.76%)
Feb 27, 2008 4.100 4.160 3.930 3.970 48,007 -0.12(-2.93%)
Feb 26, 2008 4.160 4.260 4.020 4.090 185,824 -0.11(-2.62%)
Feb 25, 2008 3.970 4.200 3.970 4.200 112,609 +0.23(+5.79%)
Feb 22, 2008 4.090 4.090 3.840 3.970 181,370 -0.11(-2.70%)
Feb 21, 2008 3.940 4.090 3.850 4.080 126,956 +0.10(+2.51%)
Feb 20, 2008 4.090 4.090 3.850 3.980 79,094 -0.05(-1.24%)
Feb 19, 2008 3.990 4.100 3.980 4.030 59,172 +0.04(+1.00%)
Feb 18, 2008 4.110 4.130 3.900 3.990 69,954 +0.00(+0.00%)
Feb 15, 2008 4.110 4.130 3.900 3.990 69,954 -0.10(-2.44%)
Feb 14, 2008 3.950 4.120 3.900 4.090 101,735 +0.12(+3.02%)
Feb 13, 2008 3.860 3.990 3.830 3.970 89,566 +0.11(+2.85%)
Feb 12, 2008 4.080 4.100 3.830 3.860 99,360 -0.17(-4.22%)
Feb 11, 2008 3.930 4.090 3.830 4.030 68,117 +0.14(+3.60%)
Feb 08, 2008 3.960 4.050 3.830 3.890 103,392 -0.10(-2.51%)
Feb 07, 2008 4.010 4.130 3.810 3.990 115,126 -0.03(-0.75%)
Feb 06, 2008 4.250 4.360 4.010 4.020 87,537 -0.27(-6.29%)
Feb 05, 2008 4.570 4.570 4.250 4.290 144,204 -0.30(-6.54%)
Feb 04, 2008 4.120 4.920 4.090 4.590 367,271 +0.44(+10.60%)
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