Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

5.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.300 1.360 1.280 1.280 30,170 -0.03(-2.29%)
Feb 26, 2009 1.360 1.400 1.300 1.310 20,824 +0.02(+1.55%)
Feb 25, 2009 1.510 1.520 1.290 1.290 114,473 -0.27(-17.31%)
Feb 24, 2009 1.480 1.590 1.480 1.560 25,981 +0.08(+5.41%)
Feb 23, 2009 1.480 1.630 1.480 1.480 32,085 +0.00(+0.00%)
Feb 20, 2009 1.550 1.642 1.480 1.480 19,512 -0.08(-5.13%)
Feb 19, 2009 1.610 1.620 1.560 1.560 19,651 -0.06(-3.70%)
Feb 18, 2009 1.700 1.780 1.620 1.620 23,487 -0.07(-4.14%)
Feb 17, 2009 1.650 1.720 1.650 1.690 23,865 -0.01(-0.59%)
Feb 13, 2009 1.700 1.750 1.660 1.700 45,416 -0.05(-2.86%)
Feb 12, 2009 1.730 1.770 1.730 1.750 34,748 +0.01(+0.57%)
Feb 11, 2009 1.690 1.760 1.690 1.740 17,807 +0.01(+0.58%)
Feb 10, 2009 1.810 1.850 1.660 1.730 37,850 -0.14(-7.49%)
Feb 09, 2009 1.940 1.940 1.850 1.870 25,984 +0.07(+3.89%)
Feb 06, 2009 2.040 2.100 1.750 1.800 120,477 +0.06(+3.45%)
Feb 05, 2009 1.770 1.770 1.700 1.740 34,346 +0.01(+0.58%)
Feb 04, 2009 1.800 1.800 1.700 1.730 36,768 -0.02(-1.14%)
Feb 03, 2009 1.780 1.800 1.730 1.750 30,942 -0.06(-3.31%)
Feb 02, 2009 2.050 2.050 1.760 1.810 46,280 -0.09(-4.74%)
Jan 30, 2009 1.870 2.050 1.870 1.900 13,856 -0.03(-1.55%)
Jan 29, 2009 1.960 2.000 1.920 1.930 9,103 -0.10(-4.93%)
Jan 28, 2009 1.960 2.050 1.940 2.030 60,500 +0.17(+9.14%)
Jan 27, 2009 1.850 1.900 1.850 1.860 18,387 -0.04(-2.11%)
Jan 26, 2009 1.800 1.940 1.800 1.900 72,518 +0.05(+2.70%)
Jan 23, 2009 1.960 1.980 1.790 1.850 37,703 -0.15(-7.50%)
Jan 22, 2009 2.030 2.040 1.960 2.000 5,154 -0.09(-4.31%)
Jan 21, 2009 2.050 2.150 1.950 2.090 33,476 +0.07(+3.47%)
Jan 20, 2009 2.100 2.100 1.950 2.020 32,134 -0.03(-1.46%)
Jan 16, 2009 1.790 2.100 1.790 2.050 33,896 +0.23(+12.64%)
Jan 15, 2009 1.780 1.860 1.750 1.820 30,380 -0.02(-1.09%)
Jan 14, 2009 2.060 2.080 1.820 1.840 19,347 -0.22(-10.68%)
Jan 13, 2009 2.250 2.250 2.040 2.060 40,247 -0.14(-6.36%)
Jan 12, 2009 2.100 2.370 2.100 2.200 105,600 +0.15(+7.32%)
Jan 09, 2009 1.990 2.090 1.940 2.050 135,830 +0.11(+5.67%)
Jan 08, 2009 1.610 1.940 1.610 1.940 38,588 +0.26(+15.48%)
Jan 07, 2009 1.600 1.690 1.600 1.680 23,113 -0.01(-0.59%)
Jan 06, 2009 1.600 1.750 1.600 1.690 20,632 +0.04(+2.42%)
Jan 05, 2009 1.550 1.740 1.500 1.650 68,832 +0.15(+10.00%)
Jan 02, 2009 1.400 1.530 1.400 1.500 53,679 +0.13(+9.49%)
Dec 31, 2008 1.150 1.430 1.150 1.370 126,932 +0.18(+15.13%)
Dec 30, 2008 1.300 1.300 1.160 1.190 141,282 -0.05(-4.03%)
Dec 29, 2008 1.260 1.370 1.240 1.240 63,565 -0.04(-3.13%)
Dec 26, 2008 1.410 1.410 1.280 1.280 29,799 -0.07(-5.53%)
Dec 24, 2008 1.400 1.400 1.290 1.355 53,149 -0.04(-2.53%)
Dec 23, 2008 1.450 1.470 1.390 1.390 84,354 -0.10(-6.71%)
Dec 22, 2008 1.690 1.690 1.480 1.490 71,623 -0.20(-11.83%)
Dec 19, 2008 1.700 1.720 1.660 1.690 74,576 -0.04(-2.31%)
Dec 18, 2008 1.770 1.870 1.580 1.730 66,746 +0.02(+1.16%)
Dec 17, 2008 1.700 1.800 1.600 1.710 128,605 +0.05(+3.02%)
Dec 16, 2008 1.480 1.850 1.419 1.660 157,098 +0.21(+14.48%)
Dec 15, 2008 1.520 1.650 1.450 1.450 131,655 -0.07(-4.61%)
Dec 12, 2008 1.480 1.550 1.450 1.520 46,970 +0.07(+4.83%)
Dec 11, 2008 1.400 1.500 1.360 1.450 43,969 +0.02(+1.40%)
Dec 10, 2008 1.490 1.650 1.420 1.430 243,628 -0.05(-3.38%)
Dec 09, 2008 1.400 1.480 1.400 1.480 145,282 +0.11(+8.03%)
Dec 08, 2008 1.490 1.490 1.370 1.370 121,000 -0.10(-6.93%)
Dec 05, 2008 1.350 1.490 1.330 1.472 102,771 +0.17(+13.23%)
Dec 04, 2008 1.240 1.390 1.240 1.300 96,454 -0.00(-0.08%)
Dec 03, 2008 1.280 1.420 1.200 1.301 34,409 +0.00(+0.08%)
Dec 02, 2008 1.210 1.300 1.140 1.300 19,189 +0.15(+13.04%)
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.