Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

14.92 USD -0.45 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 3.430 3.450 3.240 3.300 282,502 -0.07(-2.08%)
Aug 30, 2011 3.260 3.460 3.200 3.370 804,175 +0.26(+8.36%)
Aug 29, 2011 2.770 3.178 2.760 3.110 534,363 +0.39(+14.34%)
Aug 26, 2011 2.600 2.760 2.600 2.720 139,437 +0.08(+3.03%)
Aug 25, 2011 2.730 2.760 2.630 2.640 145,173 -0.08(-2.94%)
Aug 24, 2011 2.700 2.720 2.645 2.720 78,478 +0.01(+0.37%)
Aug 23, 2011 2.550 2.720 2.500 2.710 229,500 +0.19(+7.54%)
Aug 22, 2011 2.550 2.620 2.480 2.520 188,787 +0.05(+2.02%)
Aug 19, 2011 2.470 2.600 2.450 2.470 256,240 -0.01(-0.40%)
Aug 18, 2011 2.540 2.570 2.450 2.480 186,141 -0.17(-6.42%)
Aug 17, 2011 2.620 2.700 2.590 2.650 99,747 +0.05(+1.92%)
Aug 16, 2011 2.660 2.680 2.570 2.600 147,289 -0.12(-4.41%)
Aug 15, 2011 2.570 2.770 2.570 2.720 249,127 +0.18(+7.09%)
Aug 12, 2011 2.620 2.690 2.490 2.540 161,772 -0.04(-1.55%)
Aug 11, 2011 2.480 2.660 2.480 2.580 273,650 +0.12(+4.88%)
Aug 10, 2011 2.590 2.650 2.440 2.460 274,243 -0.19(-7.17%)
Aug 09, 2011 2.470 2.670 2.350 2.650 377,453 +0.34(+14.72%)
Aug 08, 2011 2.550 2.600 2.300 2.310 581,246 -0.38(-14.13%)
Aug 05, 2011 2.740 2.800 2.550 2.690 380,281 -0.03(-1.10%)
Aug 04, 2011 3.150 3.150 2.620 2.720 601,005 -0.56(-17.07%)
Aug 03, 2011 3.270 3.300 3.040 3.280 228,927 +0.09(+2.82%)
Aug 02, 2011 3.300 3.375 3.190 3.190 126,548 -0.15(-4.35%)
Aug 01, 2011 3.470 3.520 3.260 3.335 194,299 -0.06(-1.91%)
Jul 29, 2011 3.460 3.460 3.335 3.400 197,532 -0.12(-3.41%)
Jul 28, 2011 3.430 3.590 3.410 3.520 186,791 +0.11(+3.23%)
Jul 27, 2011 3.720 3.780 3.390 3.410 292,242 -0.32(-8.58%)
Jul 26, 2011 3.750 3.800 3.720 3.730 195,409 -0.03(-0.80%)
Jul 25, 2011 3.840 3.870 3.750 3.760 99,431 -0.13(-3.34%)
Jul 22, 2011 3.910 3.944 3.870 3.890 58,777 -0.02(-0.51%)
Jul 21, 2011 3.810 3.920 3.770 3.910 106,131 +0.11(+2.89%)
Jul 20, 2011 3.800 3.860 3.761 3.800 61,499 +0.01(+0.26%)
Jul 19, 2011 3.950 3.960 3.750 3.790 204,930 -0.12(-3.07%)
Jul 18, 2011 3.920 3.980 3.825 3.910 113,959 -0.02(-0.51%)
Jul 15, 2011 3.900 3.930 3.870 3.930 88,076 +0.03(+0.77%)
Jul 14, 2011 3.920 3.930 3.720 3.900 189,243 -0.02(-0.51%)
Jul 13, 2011 3.880 4.010 3.860 3.920 100,737 +0.03(+0.77%)
Jul 12, 2011 3.880 3.990 3.835 3.890 128,930 +0.00(+0.00%)
Jul 11, 2011 3.860 3.970 3.790 3.890 98,467 -0.03(-0.77%)
Jul 08, 2011 3.730 3.970 3.730 3.920 197,371 +0.09(+2.35%)
Jul 07, 2011 3.840 3.900 3.760 3.830 188,110 +0.03(+0.79%)
Jul 06, 2011 3.750 3.960 3.640 3.800 224,669 +0.05(+1.33%)
Jul 05, 2011 3.780 3.790 3.630 3.750 230,888 -0.03(-0.79%)
Jul 01, 2011 3.820 3.890 3.730 3.780 122,083 -0.04(-1.05%)
Jun 30, 2011 3.820 3.860 3.720 3.820 188,897 +0.00(+0.00%)
Jun 29, 2011 3.870 3.905 3.774 3.820 168,008 -0.12(-3.05%)
Jun 28, 2011 3.830 3.960 3.800 3.940 172,792 +0.14(+3.68%)
Jun 27, 2011 3.760 3.880 3.660 3.800 177,501 -0.04(-1.04%)
Jun 24, 2011 3.810 3.860 3.745 3.840 400,064 -0.03(-0.78%)
Jun 23, 2011 3.780 3.880 3.690 3.870 242,060 +0.04(+1.04%)
Jun 22, 2011 3.980 4.030 3.820 3.830 229,700 -0.19(-4.73%)
Jun 21, 2011 3.960 4.040 3.930 4.020 133,284 +0.09(+2.29%)
Jun 20, 2011 3.980 4.050 3.920 3.930 140,957 -0.07(-1.75%)
Jun 17, 2011 4.020 4.070 3.960 4.000 425,830 +0.01(+0.25%)
Jun 16, 2011 3.950 4.040 3.910 3.990 179,208 +0.05(+1.27%)
Jun 15, 2011 4.000 4.100 3.900 3.940 291,359 -0.07(-1.75%)
Jun 14, 2011 4.040 4.290 3.950 4.010 796,431 +0.01(+0.25%)
Jun 13, 2011 3.600 4.250 3.600 4.000 1,141,080 +0.45(+12.68%)
Jun 10, 2011 3.390 3.650 3.380 3.550 501,950 +0.25(+7.58%)
Jun 09, 2011 3.300 3.320 3.210 3.300 114,496 +0.01(+0.30%)
Jun 08, 2011 3.340 3.340 3.265 3.290 119,658 -0.07(-2.08%)
Jun 07, 2011 3.270 3.410 3.250 3.360 143,093 +0.12(+3.70%)
Jun 06, 2011 3.410 3.450 3.215 3.240 218,034 -0.11(-3.28%)
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