Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

16.76 USD -0.06 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 10.02 10.40 10.02 10.20 860,852 -0.17(-1.64%)
Jan 30, 2014 10.13 10.53 10.03 10.37 809,467 +0.37(+3.70%)
Jan 29, 2014 9.850 10.18 9.700 10.00 807,486 -0.04(-0.40%)
Jan 28, 2014 9.370 10.24 9.320 10.04 2,021,490 +0.23(+2.34%)
Jan 27, 2014 10.75 10.99 9.150 9.810 3,682,114 -1.79(-15.43%)
Jan 24, 2014 12.10 12.10 11.32 11.60 1,675,276 -0.57(-4.68%)
Jan 23, 2014 12.20 12.35 11.66 12.17 1,575,158 +0.03(+0.25%)
Jan 22, 2014 11.61 12.35 11.60 12.14 1,995,249 +0.50(+4.30%)
Jan 21, 2014 11.40 11.73 11.12 11.64 1,649,627 +0.84(+7.78%)
Jan 17, 2014 10.82 10.80 10.80 10.80 962,100 +0.01(+0.09%)
Jan 16, 2014 10.86 11.00 10.31 10.79 1,173,859 -0.17(-1.55%)
Jan 15, 2014 11.41 11.41 10.55 10.96 2,720,745 -0.45(-3.94%)
Jan 14, 2014 10.45 11.62 10.42 11.41 2,407,145 +0.90(+8.56%)
Jan 13, 2014 10.10 10.87 9.940 10.51 2,073,204 +0.43(+4.27%)
Jan 10, 2014 9.950 10.09 9.530 10.08 1,343,750 +0.18(+1.82%)
Jan 09, 2014 9.510 10.14 9.510 9.900 1,834,755 +0.50(+5.32%)
Jan 08, 2014 8.680 9.510 8.637 9.400 1,684,703 +0.69(+7.92%)
Jan 07, 2014 8.670 8.870 8.565 8.710 1,228,379 +0.07(+0.81%)
Jan 06, 2014 8.450 8.930 8.370 8.640 1,281,596 +0.18(+2.13%)
Jan 03, 2014 7.950 8.600 7.910 8.460 1,584,291 +0.56(+7.09%)
Jan 02, 2014 7.550 8.030 7.460 7.900 1,245,809 +0.30(+3.95%)
Dec 31, 2013 7.640 7.600 7.600 7.600 447,100 -0.04(-0.52%)
Dec 30, 2013 7.600 7.700 7.440 7.640 694,121 +0.14(+1.87%)
Dec 27, 2013 7.560 7.760 7.300 7.500 505,031 -0.06(-0.79%)
Dec 26, 2013 7.510 7.840 7.495 7.560 845,103 +0.10(+1.34%)
Dec 24, 2013 7.130 7.510 7.000 7.460 513,163 +0.30(+4.19%)
Dec 23, 2013 6.880 7.200 6.880 7.160 936,562 +0.24(+3.47%)
Dec 20, 2013 7.060 7.300 6.860 6.920 2,576,124 -0.04(-0.57%)
Dec 19, 2013 7.000 7.040 6.750 6.960 696,639 -0.06(-0.85%)
Dec 18, 2013 6.870 7.150 6.600 7.020 2,480,160 +0.54(+8.33%)
Dec 17, 2013 6.410 6.500 6.220 6.480 1,163,049 +0.08(+1.25%)
Dec 16, 2013 6.140 6.560 6.100 6.400 1,862,457 +0.35(+5.79%)
Dec 13, 2013 5.800 6.085 5.700 6.050 690,986 +0.18(+3.07%)
Dec 12, 2013 5.710 5.925 5.680 5.870 545,947 +0.14(+2.44%)
Dec 11, 2013 5.990 6.140 5.720 5.730 748,709 -0.27(-4.50%)
Dec 10, 2013 5.860 6.060 5.700 6.000 717,684 +0.11(+1.87%)
Dec 09, 2013 5.940 6.100 5.820 5.890 415,492 -0.04(-0.67%)
Dec 06, 2013 6.070 6.170 5.630 5.930 0 -0.12(-1.98%)
Dec 05, 2013 6.070 6.200 5.990 6.050 0 -0.03(-0.49%)
Dec 04, 2013 6.050 6.160 5.950 6.080 0 +0.00(+0.00%)
Dec 03, 2013 6.280 6.310 5.940 6.080 0 -0.24(-3.80%)
Dec 02, 2013 6.420 6.710 6.200 6.320 0 -0.13(-2.02%)
Nov 29, 2013 5.920 6.490 5.780 6.450 0 +0.56(+9.51%)
Nov 27, 2013 5.740 5.910 5.690 5.890 0 +0.15(+2.61%)
Nov 26, 2013 5.890 5.930 5.720 5.740 0 -0.15(-2.55%)
Nov 25, 2013 5.800 5.950 5.770 5.890 0 +0.11(+1.90%)
Nov 22, 2013 5.740 6.000 5.640 5.780 0 +0.06(+1.05%)
Nov 21, 2013 5.550 5.750 5.500 5.720 0 +0.22(+4.00%)
Nov 20, 2013 5.580 5.730 5.470 5.500 0 -0.04(-0.72%)
Nov 19, 2013 5.400 5.750 5.305 5.540 0 +0.12(+2.21%)
Nov 18, 2013 5.750 5.790 5.400 5.420 0 -0.30(-5.24%)
Nov 15, 2013 5.780 5.850 5.600 5.720 0 -0.01(-0.17%)
Nov 14, 2013 5.840 5.940 5.695 5.730 0 -0.01(-0.17%)
Nov 13, 2013 5.590 5.970 5.590 5.740 0 +0.11(+1.95%)
Nov 12, 2013 5.990 6.325 5.595 5.630 0 -0.12(-2.09%)
Nov 11, 2013 5.390 5.780 5.370 5.750 0 +0.20(+3.60%)
Nov 08, 2013 5.090 5.570 5.030 5.550 0 +0.47(+9.25%)
Nov 07, 2013 5.230 5.450 5.040 5.080 0 -0.17(-3.33%)
Nov 06, 2013 5.430 5.577 5.100 5.255 0 -0.15(-2.78%)
Nov 05, 2013 5.720 5.770 4.550 5.405 0 -0.25(-4.51%)
Nov 04, 2013 5.590 5.830 5.545 5.660 0 +0.08(+1.43%)
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