Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.46 USD +0.76 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.520 3.520 3.400 3.490 248,852 -0.01(-0.29%)
Jan 30, 2012 3.420 3.550 3.360 3.500 499,516 +0.02(+0.57%)
Jan 27, 2012 3.010 3.500 3.000 3.480 535,016 +0.45(+14.85%)
Jan 26, 2012 3.030 3.080 2.920 3.030 203,191 +0.05(+1.68%)
Jan 25, 2012 2.940 3.040 2.870 2.980 153,778 +0.06(+2.05%)
Jan 24, 2012 2.950 3.010 2.890 2.920 142,165 -0.04(-1.35%)
Jan 23, 2012 2.840 3.330 2.750 2.960 572,324 +0.11(+3.86%)
Jan 20, 2012 2.780 2.860 2.780 2.850 112,284 +0.06(+2.15%)
Jan 19, 2012 2.830 2.870 2.770 2.790 90,617 -0.03(-1.06%)
Jan 18, 2012 2.830 2.870 2.740 2.820 198,814 -0.02(-0.70%)
Jan 17, 2012 2.880 2.900 2.810 2.840 197,084 -0.01(-0.35%)
Jan 13, 2012 2.870 2.920 2.760 2.850 264,081 -0.07(-2.40%)
Jan 12, 2012 2.510 2.950 2.430 2.920 932,186 +0.41(+16.33%)
Jan 11, 2012 2.500 2.530 2.440 2.510 173,823 +0.00(+0.00%)
Jan 10, 2012 2.500 2.540 2.440 2.510 239,138 +0.02(+0.80%)
Jan 09, 2012 2.500 2.550 2.450 2.490 563,776 +0.08(+3.32%)
Jan 06, 2012 2.460 2.480 2.400 2.410 133,278 -0.06(-2.43%)
Jan 05, 2012 2.390 2.510 2.390 2.470 122,403 +0.06(+2.49%)
Jan 04, 2012 2.380 2.460 2.370 2.410 115,965 -0.06(-2.43%)
Dec 30, 2011 2.370 2.500 2.340 2.470 289,600 +0.10(+4.22%)
Dec 29, 2011 2.300 2.400 2.300 2.370 195,701 +0.08(+3.49%)
Dec 28, 2011 2.390 2.400 2.280 2.290 202,578 -0.12(-4.98%)
Dec 27, 2011 2.450 2.470 2.380 2.410 155,529 -0.07(-2.82%)
Dec 23, 2011 2.530 2.530 2.450 2.480 86,824 -0.04(-1.59%)
Dec 21, 2011 2.460 2.560 2.430 2.520 236,495 +0.04(+1.61%)
Dec 20, 2011 2.490 2.510 2.420 2.480 245,012 +0.07(+2.90%)
Dec 19, 2011 2.500 2.550 2.370 2.410 130,022 -0.07(-2.82%)
Dec 16, 2011 2.520 2.520 2.440 2.480 136,591 -0.01(-0.40%)
Dec 15, 2011 2.540 2.540 2.470 2.490 81,670 -0.01(-0.40%)
Dec 14, 2011 2.450 2.530 2.450 2.500 153,387 +0.02(+0.81%)
Dec 13, 2011 2.590 2.610 2.450 2.480 106,762 -0.09(-3.50%)
Dec 12, 2011 2.610 2.750 2.510 2.570 410,749 -0.09(-3.38%)
Dec 09, 2011 2.720 2.790 2.590 2.660 204,462 -0.05(-1.85%)
Dec 08, 2011 2.820 2.850 2.700 2.710 78,531 -0.15(-5.24%)
Dec 07, 2011 2.830 2.870 2.830 2.860 65,099 +0.00(+0.00%)
Dec 06, 2011 2.890 2.910 2.810 2.860 89,994 -0.06(-2.05%)
Dec 05, 2011 2.940 2.960 2.890 2.920 132,510 -0.02(-0.68%)
Dec 02, 2011 2.960 2.960 2.790 2.940 134,868 +0.02(+0.68%)
Dec 01, 2011 2.860 2.990 2.820 2.920 142,423 +0.04(+1.39%)
Nov 30, 2011 2.790 2.880 2.690 2.880 203,219 +0.21(+7.87%)
Nov 29, 2011 2.690 2.720 2.600 2.670 83,147 -0.02(-0.74%)
Nov 28, 2011 2.760 2.790 2.640 2.690 136,994 +0.06(+2.28%)
Nov 25, 2011 2.600 2.750 2.600 2.630 51,047 +0.02(+0.77%)
Nov 23, 2011 2.690 2.760 2.590 2.610 130,130 -0.10(-3.69%)
Nov 22, 2011 2.700 2.800 2.700 2.710 115,204 +0.00(+0.00%)
Nov 21, 2011 2.740 2.930 2.690 2.710 156,622 -0.11(-3.90%)
Nov 18, 2011 2.750 2.850 2.710 2.820 86,871 +0.11(+4.06%)
Nov 17, 2011 2.910 2.950 2.680 2.710 202,501 -0.20(-6.87%)
Nov 16, 2011 2.900 3.000 2.860 2.910 143,529 -0.05(-1.69%)
Nov 15, 2011 2.910 3.010 2.880 2.960 61,354 +0.04(+1.37%)
Nov 14, 2011 3.010 3.020 2.910 2.920 115,597 -0.11(-3.63%)
Nov 11, 2011 2.930 3.030 2.875 3.030 128,561 +0.15(+5.21%)
Nov 10, 2011 2.930 2.930 2.838 2.880 64,048 +0.00(+0.00%)
Nov 09, 2011 2.950 3.020 2.870 2.880 240,901 -0.20(-6.49%)
Nov 08, 2011 3.050 3.140 2.960 3.080 265,268 +0.18(+6.21%)
Nov 07, 2011 2.990 3.040 2.860 2.900 73,037 -0.09(-3.01%)
Nov 04, 2011 2.940 3.031 2.840 2.990 120,757 +0.01(+0.34%)
Nov 03, 2011 3.100 3.100 2.970 2.980 145,041 -0.07(-2.30%)
Nov 02, 2011 2.950 3.080 2.750 3.050 203,076 +0.10(+3.39%)
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