Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

5.080 -0.070 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 5.040 5.170 4.920 4.960 385,838 -0.13(-2.55%)
Oct 28, 2010 5.050 5.220 5.000 5.090 391,610 +0.10(+2.00%)
Oct 27, 2010 5.100 5.250 4.940 4.990 289,616 -0.15(-2.92%)
Oct 25, 2010 5.260 5.280 5.120 5.140 136,831 -0.05(-0.96%)
Oct 22, 2010 5.150 5.270 5.090 5.190 198,945 +0.05(+0.97%)
Oct 21, 2010 5.060 5.220 4.910 5.140 299,567 +0.12(+2.39%)
Oct 20, 2010 4.940 5.080 4.920 5.020 198,530 +0.12(+2.45%)
Oct 19, 2010 5.020 5.140 4.860 4.900 275,964 -0.21(-4.11%)
Oct 18, 2010 5.010 5.120 5.010 5.110 198,632 +0.09(+1.79%)
Oct 15, 2010 5.270 5.330 5.000 5.020 377,185 -0.17(-3.28%)
Oct 14, 2010 5.270 5.340 5.140 5.190 165,004 -0.10(-1.89%)
Oct 13, 2010 5.110 5.350 5.060 5.290 319,896 +0.20(+3.93%)
Oct 12, 2010 5.010 5.110 4.950 5.090 127,869 +0.04(+0.79%)
Oct 11, 2010 5.030 5.080 4.930 5.050 137,337 +0.03(+0.60%)
Oct 08, 2010 4.920 5.050 4.920 5.020 135,717 +0.09(+1.83%)
Oct 07, 2010 4.950 5.000 4.870 4.930 164,615 +0.00(+0.00%)
Oct 06, 2010 5.000 5.010 4.910 4.930 165,177 -0.06(-1.20%)
Oct 05, 2010 4.940 5.010 4.860 4.990 246,270 +0.11(+2.25%)
Oct 04, 2010 4.970 5.010 4.750 4.880 253,423 -0.13(-2.59%)
Oct 01, 2010 5.020 5.050 4.925 5.010 172,699 +0.07(+1.42%)
Sep 30, 2010 5.000 5.090 4.920 4.940 246,782 +0.03(+0.61%)
Sep 29, 2010 5.100 5.100 4.870 4.910 408,819 +0.09(+1.87%)
Sep 28, 2010 4.760 4.840 4.635 4.820 336,806 +0.09(+1.90%)
Sep 27, 2010 4.740 4.910 4.710 4.730 310,980 -0.02(-0.42%)
Sep 24, 2010 4.900 4.970 4.640 4.750 708,980 -0.08(-1.66%)
Sep 23, 2010 5.010 5.020 4.800 4.830 1,074,103 -0.31(-6.03%)
Sep 22, 2010 5.260 5.350 5.100 5.140 192,072 -0.12(-2.28%)
Sep 21, 2010 5.110 5.350 5.090 5.260 332,379 +0.15(+2.94%)
Sep 20, 2010 5.010 5.120 4.980 5.110 515,493 +0.09(+1.79%)
Sep 17, 2010 5.250 5.250 4.990 5.020 565,380 -0.08(-1.57%)
Sep 15, 2010 5.190 5.400 5.080 5.100 541,517 -0.19(-3.59%)
Sep 14, 2010 5.670 5.690 5.230 5.290 714,402 -0.38(-6.70%)
Sep 13, 2010 5.410 5.690 5.400 5.670 527,027 +0.30(+5.59%)
Sep 10, 2010 5.280 5.390 5.260 5.370 183,213 +0.09(+1.70%)
Sep 09, 2010 5.250 5.370 5.210 5.280 249,817 +0.10(+1.93%)
Sep 08, 2010 5.180 5.310 5.150 5.180 223,469 +0.00(+0.00%)
Sep 07, 2010 5.310 5.350 5.140 5.180 326,050 -0.18(-3.36%)
Sep 03, 2010 5.380 5.490 5.240 5.360 475,489 +0.04(+0.75%)
Sep 02, 2010 5.050 5.350 4.990 5.320 535,670 +0.32(+6.40%)
Sep 01, 2010 4.840 5.000 4.740 5.000 331,194 +0.27(+5.71%)
Aug 31, 2010 4.680 4.850 4.630 4.730 228,352 +0.04(+0.75%)
Aug 30, 2010 4.830 4.890 4.650 4.695 270,653 -0.12(-2.59%)
Aug 27, 2010 4.620 4.850 4.550 4.820 320,724 +0.27(+5.93%)
Aug 26, 2010 4.680 4.750 4.540 4.550 304,625 -0.12(-2.57%)
Aug 25, 2010 4.520 4.690 4.430 4.670 526,829 +0.09(+1.97%)
Aug 24, 2010 4.720 4.740 4.530 4.580 281,130 -0.20(-4.18%)
Aug 23, 2010 4.860 4.950 4.750 4.780 237,440 -0.03(-0.62%)
Aug 20, 2010 4.910 5.000 4.780 4.810 315,051 -0.14(-2.83%)
Aug 19, 2010 5.160 5.160 4.850 4.950 487,597 -0.23(-4.44%)
Aug 18, 2010 5.150 5.210 5.060 5.180 187,748 +0.04(+0.78%)
Aug 17, 2010 5.120 5.170 5.010 5.140 290,769 +0.06(+1.18%)
Aug 16, 2010 5.070 5.150 4.980 5.080 429,275 +0.10(+2.01%)
Aug 13, 2010 5.090 5.160 4.930 4.980 494,591 -0.14(-2.73%)
Aug 12, 2010 5.010 5.240 5.010 5.120 323,635 +0.07(+1.39%)
Aug 11, 2010 5.400 5.400 5.010 5.050 616,608 -0.47(-8.51%)
Aug 10, 2010 5.500 5.620 5.340 5.520 367,091 -0.02(-0.36%)
Aug 09, 2010 5.710 5.710 5.520 5.540 327,122 -0.15(-2.64%)
Aug 06, 2010 5.770 5.920 5.500 5.690 369,416 -0.15(-2.57%)
Aug 05, 2010 6.100 6.120 5.800 5.840 395,525 -0.34(-5.50%)
Aug 04, 2010 6.100 6.240 6.050 6.180 223,414 +0.13(+2.15%)
Aug 03, 2010 5.990 6.100 5.900 6.050 217,721 +0.06(+1.00%)
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.