Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.39 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 4.120 4.230 3.930 4.030 462,348 -0.13(-3.12%)
Jun 29, 2009 4.290 4.370 4.070 4.160 694,877 -0.18(-4.15%)
Jun 26, 2009 3.950 4.440 3.860 4.340 4,165,674 +0.41(+10.43%)
Jun 25, 2009 3.850 3.930 3.680 3.930 272,979 +0.08(+2.08%)
Jun 24, 2009 3.650 3.950 3.610 3.850 374,185 +0.24(+6.65%)
Jun 23, 2009 3.870 3.870 3.550 3.610 383,925 -0.19(-5.00%)
Jun 22, 2009 4.100 4.140 3.640 3.800 712,215 -0.23(-5.71%)
Jun 19, 2009 3.950 4.080 3.950 4.030 462,951 +0.13(+3.33%)
Jun 18, 2009 4.090 4.120 3.800 3.900 377,902 -0.20(-4.88%)
Jun 17, 2009 4.260 4.260 4.000 4.100 515,852 -0.20(-4.65%)
Jun 16, 2009 4.480 4.490 4.200 4.300 495,813 -0.10(-2.27%)
Jun 15, 2009 4.590 4.590 4.310 4.400 724,442 -0.07(-1.57%)
Jun 12, 2009 4.700 4.706 4.380 4.470 1,436,243 -0.05(-1.11%)
Jun 11, 2009 4.100 4.620 4.030 4.520 2,562,095 +0.43(+10.51%)
Jun 10, 2009 4.150 4.220 4.010 4.090 510,967 +0.00(+0.00%)
Jun 09, 2009 4.100 4.110 4.010 4.090 371,753 +0.02(+0.49%)
Jun 08, 2009 4.070 4.250 3.960 4.070 438,959 -0.11(-2.63%)
Jun 05, 2009 4.170 4.180 3.990 4.180 501,894 +0.05(+1.21%)
Jun 04, 2009 4.050 4.190 4.010 4.130 538,445 +0.13(+3.25%)
Jun 03, 2009 4.110 4.120 3.850 4.000 550,764 -0.09(-2.20%)
Jun 02, 2009 3.900 4.090 3.810 4.090 642,071 +0.24(+6.23%)
Jun 01, 2009 4.050 4.100 3.760 3.850 925,978 -0.17(-4.23%)
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%)
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