Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

12.48 USD -0.02 (-0.16%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.360 8.360 7.570 7.590 1,358,432 -0.70(-8.44%)
Apr 29, 2010 8.020 8.370 7.780 8.290 1,946,623 +0.30(+3.75%)
Apr 28, 2010 7.540 8.300 7.500 7.990 3,466,746 +0.96(+13.66%)
Apr 27, 2010 7.290 7.430 6.980 7.030 653,409 -0.22(-3.03%)
Apr 26, 2010 7.400 7.500 7.250 7.250 356,019 -0.11(-1.49%)
Apr 23, 2010 7.270 7.500 7.270 7.360 377,072 +0.06(+0.82%)
Apr 22, 2010 7.350 7.473 7.200 7.300 413,684 -0.13(-1.75%)
Apr 21, 2010 7.660 7.750 7.430 7.430 413,302 -0.20(-2.62%)
Apr 20, 2010 7.620 7.760 7.400 7.630 247,622 +0.18(+2.42%)
Apr 19, 2010 7.650 7.860 7.340 7.450 487,593 -0.19(-2.49%)
Apr 16, 2010 8.060 8.060 7.491 7.640 1,217,859 -0.41(-5.09%)
Apr 15, 2010 8.200 8.200 8.030 8.050 505,874 -0.13(-1.59%)
Apr 14, 2010 8.100 8.220 7.910 8.180 1,364,747 +0.11(+1.36%)
Apr 13, 2010 8.230 8.240 8.070 8.070 963,683 -0.17(-2.06%)
Apr 12, 2010 8.250 8.280 8.010 8.240 796,428 +0.05(+0.61%)
Apr 09, 2010 8.080 8.240 7.950 8.190 1,100,495 +0.20(+2.50%)
Apr 08, 2010 7.700 8.080 7.520 7.990 1,434,255 +0.33(+4.31%)
Apr 07, 2010 7.380 7.730 7.340 7.660 1,435,267 +0.30(+4.08%)
Apr 06, 2010 7.220 7.470 7.150 7.360 803,296 +0.12(+1.66%)
Apr 05, 2010 6.910 7.240 6.900 7.240 1,135,709 +0.41(+6.00%)
Apr 01, 2010 6.820 6.830 6.830 6.830 454,400 +0.26(+3.96%)
Mar 31, 2010 6.810 6.830 6.550 6.570 380,995 -0.25(-3.67%)
Mar 30, 2010 7.100 7.100 6.730 6.820 600,633 -0.28(-3.94%)
Mar 29, 2010 6.690 7.280 6.500 7.100 1,883,919 +0.44(+6.61%)
Mar 26, 2010 6.640 6.870 6.510 6.660 550,463 +0.00(+0.00%)
Mar 25, 2010 6.860 7.030 6.660 6.660 544,886 -0.15(-2.20%)
Mar 24, 2010 6.880 7.020 6.780 6.810 343,800 -0.08(-1.16%)
Mar 23, 2010 6.780 6.960 6.690 6.890 313,774 +0.07(+1.03%)
Mar 22, 2010 6.700 6.840 6.400 6.820 512,349 +0.09(+1.34%)
Mar 19, 2010 7.150 7.250 6.700 6.730 918,195 -0.37(-5.21%)
Mar 18, 2010 7.300 7.350 7.080 7.100 209,451 -0.18(-2.47%)
Mar 17, 2010 7.200 7.400 7.150 7.280 410,318 +0.04(+0.55%)
Mar 16, 2010 7.170 7.240 7.050 7.240 256,999 +0.09(+1.26%)
Mar 15, 2010 7.070 7.460 6.970 7.150 449,114 -0.20(-2.72%)
Mar 12, 2010 7.460 7.700 7.350 7.350 632,721 -0.10(-1.34%)
Mar 11, 2010 7.200 7.480 7.120 7.450 669,348 +0.17(+2.34%)
Mar 10, 2010 6.970 7.290 6.930 7.280 512,834 +0.27(+3.85%)
Mar 09, 2010 6.980 7.140 6.890 7.010 431,188 +0.04(+0.57%)
Mar 08, 2010 6.850 7.000 6.850 6.970 331,832 +0.08(+1.16%)
Mar 05, 2010 6.720 7.050 6.720 6.890 468,339 +0.20(+2.99%)
Mar 04, 2010 6.800 6.890 6.630 6.690 302,841 -0.08(-1.18%)
Mar 03, 2010 7.140 7.150 6.750 6.770 532,687 -0.35(-4.92%)
Mar 02, 2010 6.710 7.150 6.700 7.120 781,865 +0.44(+6.59%)
Mar 01, 2010 6.450 6.750 6.420 6.680 596,591 +0.28(+4.37%)
Feb 26, 2010 6.510 6.630 6.400 6.400 499,446 -0.11(-1.69%)
Feb 25, 2010 6.520 6.659 6.449 6.510 404,997 -0.12(-1.81%)
Feb 24, 2010 6.550 6.730 6.550 6.630 324,494 +0.08(+1.22%)
Feb 23, 2010 6.740 6.790 6.490 6.550 555,647 -0.19(-2.82%)
Feb 22, 2010 6.840 6.920 6.680 6.740 599,391 -0.16(-2.32%)
Feb 19, 2010 6.890 6.980 6.850 6.900 385,342 +0.01(+0.15%)
Feb 18, 2010 7.130 7.130 6.810 6.890 483,421 -0.27(-3.77%)
Feb 17, 2010 7.290 7.370 7.140 7.160 407,117 -0.12(-1.65%)
Feb 16, 2010 7.300 7.300 7.150 7.280 446,970 +0.02(+0.28%)
Feb 12, 2010 7.250 7.260 7.260 7.260 297,700 -0.02(-0.27%)
Feb 11, 2010 7.270 7.300 6.950 7.280 800,654 -0.11(-1.49%)
Feb 10, 2010 6.350 7.420 6.260 7.390 1,679,624 +1.14(+18.24%)
Feb 09, 2010 6.640 6.710 6.210 6.250 1,006,382 -0.30(-4.58%)
Feb 08, 2010 6.760 6.810 6.520 6.550 594,716 -0.21(-3.11%)
Feb 05, 2010 7.020 7.120 6.420 6.760 1,303,196 -0.23(-3.29%)
Feb 04, 2010 7.450 7.690 6.880 6.990 1,489,173 -0.24(-3.32%)
Feb 03, 2010 7.270 7.430 7.200 7.230 545,644 -0.06(-0.82%)
Feb 02, 2010 7.120 7.360 7.020 7.290 720,267 +0.16(+2.24%)
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