Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

11.88 USD +0.71 (+6.31%)
Streaming Delayed Price Updated: 10:44 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 3.900 4.000 3.760 3.970 319,589 +0.15(+3.93%)
Jun 28, 2012 3.950 4.050 3.750 3.820 330,090 -0.13(-3.29%)
Jun 27, 2012 3.660 3.970 3.660 3.950 241,478 +0.30(+8.22%)
Jun 26, 2012 3.790 3.790 3.640 3.650 184,727 -0.12(-3.18%)
Jun 25, 2012 3.810 3.820 3.710 3.770 257,313 -0.07(-1.82%)
Jun 22, 2012 3.730 4.060 3.710 3.840 4,339,205 +0.11(+2.95%)
Jun 21, 2012 3.800 3.820 3.690 3.730 238,253 -0.07(-1.84%)
Jun 20, 2012 3.830 3.850 3.750 3.800 149,886 -0.04(-1.04%)
Jun 19, 2012 3.830 3.855 3.750 3.840 307,350 +0.03(+0.79%)
Jun 18, 2012 3.620 3.870 3.610 3.810 480,150 +0.18(+4.96%)
Jun 15, 2012 3.640 3.680 3.610 3.630 317,297 -0.02(-0.55%)
Jun 14, 2012 3.650 3.700 3.590 3.650 235,463 +0.04(+1.11%)
Jun 13, 2012 3.620 3.750 3.570 3.610 365,859 -0.01(-0.28%)
Jun 12, 2012 3.530 3.695 3.460 3.620 535,794 +0.13(+3.72%)
Jun 11, 2012 3.630 3.630 3.470 3.490 348,137 -0.06(-1.69%)
Jun 08, 2012 3.340 3.570 3.300 3.550 193,331 +0.20(+5.97%)
Jun 07, 2012 3.500 3.500 3.320 3.350 223,493 -0.11(-3.18%)
Jun 06, 2012 3.150 3.720 3.040 3.460 823,778 +0.36(+11.61%)
Jun 05, 2012 3.080 3.260 3.050 3.100 289,010 -0.01(-0.32%)
Jun 04, 2012 2.930 3.120 2.930 3.110 125,905 +0.19(+6.51%)
Jun 01, 2012 3.030 3.110 2.899 2.920 603,951 -0.18(-5.81%)
May 31, 2012 3.140 3.218 2.970 3.100 204,780 -0.04(-1.27%)
May 30, 2012 3.240 3.240 3.100 3.140 150,149 -0.13(-3.98%)
May 29, 2012 3.270 3.320 3.150 3.270 205,905 +0.01(+0.31%)
May 25, 2012 3.270 3.290 3.210 3.260 106,781 +0.00(+0.00%)
May 24, 2012 3.330 3.330 3.160 3.260 213,988 -0.06(-1.81%)
May 23, 2012 3.260 3.360 3.220 3.320 263,317 +0.02(+0.61%)
May 22, 2012 3.410 3.450 3.260 3.300 346,845 -0.10(-2.94%)
May 21, 2012 3.320 3.440 3.320 3.400 195,040 +0.10(+3.03%)
May 18, 2012 3.400 3.400 3.250 3.300 254,772 -0.11(-3.23%)
May 17, 2012 3.630 3.630 3.390 3.410 199,517 -0.22(-6.06%)
May 16, 2012 3.640 3.760 3.610 3.630 146,692 +0.00(+0.00%)
May 15, 2012 3.790 3.790 3.610 3.630 269,329 -0.15(-3.97%)
May 14, 2012 3.660 3.820 3.660 3.780 258,038 +0.05(+1.34%)
May 11, 2012 3.640 3.750 3.630 3.730 214,751 +0.06(+1.63%)
May 10, 2012 3.680 3.740 3.600 3.670 166,277 +0.01(+0.27%)
May 09, 2012 3.660 3.710 3.550 3.660 230,692 -0.03(-0.81%)
May 08, 2012 3.670 3.830 3.540 3.690 374,814 +0.01(+0.27%)
May 07, 2012 3.390 3.720 3.370 3.680 574,370 +0.31(+9.20%)
May 04, 2012 3.460 3.530 3.310 3.370 285,300 -0.11(-3.16%)
May 03, 2012 3.560 3.590 3.390 3.480 208,911 -0.04(-1.14%)
May 02, 2012 3.580 3.760 3.480 3.520 333,762 -0.08(-2.22%)
May 01, 2012 3.630 3.830 3.600 3.600 269,128 -0.02(-0.55%)
Apr 30, 2012 3.830 3.890 3.620 3.620 544,050 -0.21(-5.48%)
Apr 27, 2012 3.900 3.990 3.800 3.830 317,028 -0.04(-1.03%)
Apr 26, 2012 3.900 3.990 3.850 3.870 180,291 -0.04(-1.02%)
Apr 25, 2012 4.050 4.090 3.900 3.910 203,573 -0.07(-1.76%)
Apr 24, 2012 3.950 4.020 3.850 3.980 175,321 +0.02(+0.51%)
Apr 23, 2012 4.190 4.250 3.937 3.960 300,305 -0.20(-4.81%)
Apr 20, 2012 4.100 4.180 4.055 4.160 422,590 +0.10(+2.46%)
Apr 19, 2012 3.900 4.140 3.900 4.060 792,614 +0.16(+4.10%)
Apr 18, 2012 3.970 4.000 3.850 3.900 174,505 -0.11(-2.74%)
Apr 17, 2012 3.840 4.030 3.840 4.010 131,256 +0.17(+4.43%)
Apr 16, 2012 3.950 3.980 3.740 3.840 179,325 -0.09(-2.29%)
Apr 13, 2012 4.110 4.140 3.910 3.930 184,877 -0.24(-5.76%)
Apr 12, 2012 4.050 4.180 4.020 4.170 185,115 +0.11(+2.71%)
Apr 11, 2012 4.010 4.140 3.980 4.060 283,077 +0.10(+2.53%)
Apr 10, 2012 4.080 4.190 3.920 3.960 251,073 -0.09(-2.22%)
Apr 09, 2012 4.280 4.340 4.020 4.050 340,554 -0.31(-7.11%)
Apr 05, 2012 4.700 4.740 4.340 4.360 330,256 -0.37(-7.82%)
Apr 04, 2012 4.790 4.859 4.640 4.730 319,279 -0.09(-1.87%)
Apr 03, 2012 4.970 5.000 4.770 4.820 176,758 -0.15(-3.02%)
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