Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

11.40 USD +0.13 (+1.15%)
Streaming Delayed Price Updated: 4:01 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 4.800 5.030 4.790 4.940 315,325 +0.08(+1.65%)
Nov 29, 2010 4.780 4.900 4.750 4.860 170,433 +0.03(+0.62%)
Nov 26, 2010 4.870 4.900 4.760 4.830 178,803 -0.09(-1.83%)
Nov 24, 2010 4.860 4.920 4.920 4.920 223,259 +0.07(+1.44%)
Nov 23, 2010 4.750 4.880 4.710 4.850 137,320 +0.04(+0.83%)
Nov 22, 2010 4.920 4.930 4.740 4.810 197,777 -0.15(-3.02%)
Nov 19, 2010 4.750 5.020 4.670 4.960 430,161 +0.23(+4.86%)
Nov 18, 2010 4.720 4.825 4.688 4.730 662,258 +0.07(+1.50%)
Nov 17, 2010 4.760 4.800 4.650 4.660 157,722 -0.08(-1.69%)
Nov 16, 2010 4.960 5.025 4.710 4.740 372,515 -0.29(-5.77%)
Nov 15, 2010 4.970 5.080 4.970 5.030 162,319 +0.06(+1.21%)
Nov 12, 2010 5.000 5.090 4.950 4.970 120,281 -0.07(-1.39%)
Nov 11, 2010 5.000 5.090 4.970 5.040 185,059 +0.00(+0.00%)
Nov 10, 2010 5.070 5.140 4.990 5.040 261,309 -0.04(-0.79%)
Nov 09, 2010 5.430 5.490 5.070 5.080 288,338 -0.36(-6.62%)
Nov 08, 2010 5.220 5.480 5.200 5.440 454,436 +0.19(+3.62%)
Nov 05, 2010 5.020 5.350 4.920 5.250 660,505 +0.21(+4.17%)
Nov 04, 2010 5.030 5.070 4.990 5.040 253,841 +0.07(+1.41%)
Nov 03, 2010 4.900 5.100 4.670 4.970 304,426 +0.09(+1.84%)
Nov 02, 2010 4.900 4.930 4.750 4.880 416,791 +0.03(+0.62%)
Nov 01, 2010 5.010 5.050 4.800 4.850 306,307 -0.11(-2.22%)
Oct 29, 2010 5.040 5.170 4.920 4.960 385,838 -0.13(-2.55%)
Oct 28, 2010 5.050 5.220 5.000 5.090 391,610 +0.10(+2.00%)
Oct 27, 2010 5.100 5.250 4.940 4.990 289,616 -0.15(-2.92%)
Oct 25, 2010 5.260 5.280 5.120 5.140 136,831 -0.05(-0.96%)
Oct 22, 2010 5.150 5.270 5.090 5.190 198,945 +0.05(+0.97%)
Oct 21, 2010 5.060 5.220 4.910 5.140 299,567 +0.12(+2.39%)
Oct 20, 2010 4.940 5.080 4.920 5.020 198,530 +0.12(+2.45%)
Oct 19, 2010 5.020 5.140 4.860 4.900 275,964 -0.21(-4.11%)
Oct 18, 2010 5.010 5.120 5.010 5.110 198,632 +0.09(+1.79%)
Oct 15, 2010 5.270 5.330 5.000 5.020 377,185 -0.17(-3.28%)
Oct 14, 2010 5.270 5.340 5.140 5.190 165,004 -0.10(-1.89%)
Oct 13, 2010 5.110 5.350 5.060 5.290 319,896 +0.20(+3.93%)
Oct 12, 2010 5.010 5.110 4.950 5.090 127,869 +0.04(+0.79%)
Oct 11, 2010 5.030 5.080 4.930 5.050 137,337 +0.03(+0.60%)
Oct 08, 2010 4.920 5.050 4.920 5.020 135,717 +0.09(+1.83%)
Oct 07, 2010 4.950 5.000 4.870 4.930 164,615 +0.00(+0.00%)
Oct 06, 2010 5.000 5.010 4.910 4.930 165,177 -0.06(-1.20%)
Oct 05, 2010 4.940 5.010 4.860 4.990 246,270 +0.11(+2.25%)
Oct 04, 2010 4.970 5.010 4.750 4.880 253,423 -0.13(-2.59%)
Oct 01, 2010 5.020 5.050 4.925 5.010 172,699 +0.07(+1.42%)
Sep 30, 2010 5.000 5.090 4.920 4.940 246,782 +0.03(+0.61%)
Sep 29, 2010 5.100 5.100 4.870 4.910 408,819 +0.09(+1.87%)
Sep 28, 2010 4.760 4.840 4.635 4.820 336,806 +0.09(+1.90%)
Sep 27, 2010 4.740 4.910 4.710 4.730 310,980 -0.02(-0.42%)
Sep 24, 2010 4.900 4.970 4.640 4.750 708,980 -0.08(-1.66%)
Sep 23, 2010 5.010 5.020 4.800 4.830 1,074,103 -0.31(-6.03%)
Sep 22, 2010 5.260 5.350 5.100 5.140 192,072 -0.12(-2.28%)
Sep 21, 2010 5.110 5.350 5.090 5.260 332,379 +0.15(+2.94%)
Sep 20, 2010 5.010 5.120 4.980 5.110 515,493 +0.09(+1.79%)
Sep 17, 2010 5.250 5.250 4.990 5.020 565,380 -0.08(-1.57%)
Sep 15, 2010 5.190 5.400 5.080 5.100 541,517 -0.19(-3.59%)
Sep 14, 2010 5.670 5.690 5.230 5.290 714,402 -0.38(-6.70%)
Sep 13, 2010 5.410 5.690 5.400 5.670 527,027 +0.30(+5.59%)
Sep 10, 2010 5.280 5.390 5.260 5.370 183,213 +0.09(+1.70%)
Sep 09, 2010 5.250 5.370 5.210 5.280 249,817 +0.10(+1.93%)
Sep 08, 2010 5.180 5.310 5.150 5.180 223,469 +0.00(+0.00%)
Sep 07, 2010 5.310 5.350 5.140 5.180 326,050 -0.18(-3.36%)
Sep 03, 2010 5.380 5.490 5.240 5.360 475,489 +0.04(+0.75%)
Sep 02, 2010 5.050 5.350 4.990 5.320 535,670 +0.32(+6.40%)
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