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 (%)
Mar 31, 2009 2.220 2.250 2.180 2.190 90,989 +0.07(+3.30%)
Mar 30, 2009 2.050 2.120 1.770 2.120 70,729 -0.11(-4.93%)
Mar 26, 2009 1.630 2.250 1.630 2.230 195,635 +0.56(+33.53%)
Mar 25, 2009 1.590 1.800 1.530 1.670 82,841 +0.15(+9.87%)
Mar 24, 2009 1.350 1.710 1.320 1.520 109,204 +0.19(+14.29%)
Mar 23, 2009 1.330 1.340 1.160 1.330 52,482 +0.17(+14.66%)
Mar 20, 2009 1.200 1.224 1.150 1.160 46,577 -0.04(-3.33%)
Mar 19, 2009 1.300 1.330 1.200 1.200 40,061 -0.13(-9.77%)
Mar 18, 2009 1.390 1.390 1.330 1.330 6,398 -0.05(-3.62%)
Mar 17, 2009 1.250 1.380 1.250 1.380 47,175 +0.12(+9.52%)
Mar 16, 2009 1.400 1.400 1.260 1.260 14,887 -0.09(-6.67%)
Mar 13, 2009 1.300 1.370 1.280 1.350 66,704 +0.10(+8.00%)
Mar 12, 2009 1.250 1.250 1.150 1.250 95,557 +0.06(+5.04%)
Mar 11, 2009 1.240 1.310 1.150 1.190 25,696 -0.01(-0.83%)
Mar 10, 2009 1.280 1.280 1.150 1.200 100,292 +0.00(+0.00%)
Mar 09, 2009 1.250 1.340 1.150 1.200 31,440 +0.01(+0.84%)
Mar 06, 2009 1.150 1.210 1.150 1.190 60,307 +0.00(+0.17%)
Mar 05, 2009 1.400 1.400 1.160 1.188 120,298 -0.16(-12.00%)
Mar 04, 2009 1.320 1.460 1.300 1.350 46,360 +0.15(+12.50%)
Mar 02, 2009 1.270 1.290 1.200 1.200 71,958 -0.08(-6.25%)
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%)
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.