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 31, 2014 12.41 12.74 11.63 11.72 980,806 -0.34(-2.82%)
Oct 30, 2014 11.79 12.22 11.70 12.06 528,275 +0.13(+1.09%)
Oct 29, 2014 12.19 12.19 11.61 11.93 674,034 -0.27(-2.21%)
Oct 28, 2014 11.80 12.39 11.67 12.20 907,326 +0.49(+4.18%)
Oct 27, 2014 11.76 11.83 11.83 11.71 697,845 -0.12(-1.01%)
Oct 24, 2014 12.19 12.69 11.83 11.83 1,269,478 -0.36(-2.95%)
Oct 23, 2014 11.82 12.45 11.80 12.19 1,181,713 +0.49(+4.19%)
Oct 22, 2014 11.32 11.90 11.32 11.70 947,267 +0.33(+2.90%)
Oct 21, 2014 11.61 11.75 11.30 11.37 908,137 -0.23(-1.98%)
Oct 20, 2014 11.27 11.86 10.90 11.60 1,007,323 +0.02(+0.17%)
Oct 17, 2014 12.47 12.47 11.29 11.58 1,990,625 -0.60(-4.93%)
Oct 16, 2014 12.30 12.48 11.85 12.18 1,940,065 +0.22(+1.84%)
Oct 15, 2014 10.85 12.42 10.83 11.96 3,676,029 +1.53(+14.67%)
Oct 14, 2014 9.940 11.15 9.760 10.43 2,158,274 +0.42(+4.20%)
Oct 13, 2014 10.49 10.70 9.682 10.01 944,747 -0.42(-4.03%)
Oct 10, 2014 11.04 11.29 10.34 10.43 1,237,916 -0.70(-6.29%)
Oct 09, 2014 11.79 11.83 11.12 11.13 1,199,106 -0.63(-5.36%)
Oct 08, 2014 11.17 11.76 10.86 11.76 1,625,437 +0.49(+4.35%)
Oct 07, 2014 12.03 12.10 11.26 11.27 1,221,516 -0.51(-4.33%)
Oct 06, 2014 12.23 12.45 11.09 11.78 3,625,215 -1.02(-7.97%)
Oct 03, 2014 11.65 13.28 11.65 12.80 7,505,434 +1.42(+12.43%)
Oct 02, 2014 10.16 11.49 10.16 11.38 2,656,008 +1.23(+12.17%)
Oct 01, 2014 10.26 10.75 9.860 10.15 3,407,896 +0.37(+3.78%)
Sep 30, 2014 10.48 10.49 9.780 9.780 1,331,933 -0.71(-6.77%)
Sep 29, 2014 10.47 10.69 10.34 10.49 407,359 -0.17(-1.59%)
Sep 26, 2014 10.61 10.80 10.52 10.66 403,651 +0.06(+0.57%)
Sep 25, 2014 11.30 11.40 10.52 10.60 1,411,377 -0.69(-6.11%)
Sep 24, 2014 10.29 11.33 10.29 11.29 1,399,002 +1.07(+10.47%)
Sep 23, 2014 10.26 10.60 10.18 10.22 534,187 -0.22(-2.11%)
Sep 22, 2014 10.88 10.90 10.17 10.44 1,422,033 -0.49(-4.48%)
Sep 19, 2014 11.13 11.13 10.43 10.93 2,056,793 -0.17(-1.53%)
Sep 18, 2014 11.35 11.49 11.02 11.10 774,641 -0.20(-1.77%)
Sep 17, 2014 11.32 11.56 11.19 11.30 768,153 -0.04(-0.35%)
Sep 16, 2014 11.42 11.42 11.02 11.34 807,867 -0.11(-0.96%)
Sep 15, 2014 11.88 12.01 11.26 11.45 842,657 -0.46(-3.86%)
Sep 12, 2014 12.19 12.41 11.75 11.91 686,931 -0.33(-2.70%)
Sep 11, 2014 12.30 12.46 11.96 12.24 556,105 -0.18(-1.45%)
Sep 10, 2014 11.73 12.44 11.73 12.42 1,017,146 +0.65(+5.52%)
Sep 09, 2014 12.11 12.36 11.70 11.77 993,058 -0.41(-3.37%)
Sep 08, 2014 12.50 12.67 12.05 12.18 910,970 -0.15(-1.22%)
Sep 05, 2014 12.75 12.94 12.11 12.33 1,240,430 -0.43(-3.37%)
Sep 04, 2014 12.98 13.08 12.63 12.76 1,204,853 -0.18(-1.39%)
Sep 03, 2014 12.95 13.25 12.91 12.94 748,094 +0.08(+0.62%)
Sep 02, 2014 13.58 13.60 12.78 12.86 808,887 -0.64(-4.74%)
Aug 29, 2014 13.66 13.50 13.50 13.50 1,150,600 +0.29(+2.20%)
Aug 28, 2014 13.73 13.88 13.17 13.21 676,724 -0.42(-3.08%)
Aug 27, 2014 13.75 13.86 13.42 13.63 606,225 -0.07(-0.51%)
Aug 26, 2014 13.28 13.94 13.23 13.70 839,214 +0.51(+3.87%)
Aug 25, 2014 12.94 13.34 12.82 13.19 499,676 +0.37(+2.89%)
Aug 22, 2014 12.57 12.89 12.44 12.82 545,619 +0.21(+1.67%)
Aug 21, 2014 13.12 13.12 12.31 12.61 1,143,559 -0.48(-3.67%)
Aug 20, 2014 13.32 13.32 13.01 13.09 824,436 -0.31(-2.31%)
Aug 19, 2014 13.88 14.12 13.35 13.40 735,277 -0.50(-3.60%)
Aug 18, 2014 14.08 14.50 13.79 13.90 1,423,500 -0.02(-0.14%)
Aug 15, 2014 13.62 14.00 13.19 13.92 1,257,977 +0.55(+4.11%)
Aug 14, 2014 13.63 13.94 13.33 13.37 865,079 -0.45(-3.26%)
Aug 13, 2014 13.62 14.50 13.62 13.82 1,902,975 +0.43(+3.21%)
Aug 12, 2014 13.34 13.58 13.13 13.39 1,131,556 -0.17(-1.25%)
Aug 11, 2014 14.57 14.62 13.53 13.56 2,885,374 -0.40(-2.87%)
Aug 08, 2014 13.38 14.58 13.36 13.96 3,484,373 +1.06(+8.22%)
Aug 07, 2014 13.02 13.32 12.75 12.90 895,691 -0.13(-1.00%)
Aug 06, 2014 13.18 13.33 12.66 13.03 1,277,216 -0.31(-2.32%)
Aug 05, 2014 12.78 13.36 12.20 13.34 2,592,432 +0.12(+0.91%)
Aug 04, 2014 12.63 13.65 12.63 13.22 3,117,218 +0.68(+5.42%)
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.