Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocryst Pharma Inc (NQ: BCRX )

4.380 -0.030 (-0.68%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.810 6.830 6.550 6.570 380,995 -0.25(-3.67%)
Mar 30, 2010 7.100 7.100 6.730 6.820 600,633 -0.28(-3.94%)
Mar 29, 2010 6.690 7.280 6.500 7.100 1,883,919 +0.44(+6.61%)
Mar 26, 2010 6.640 6.870 6.510 6.660 550,463 +0.00(+0.00%)
Mar 25, 2010 6.860 7.030 6.660 6.660 544,886 -0.15(-2.20%)
Mar 24, 2010 6.880 7.020 6.780 6.810 343,800 -0.08(-1.16%)
Mar 23, 2010 6.780 6.960 6.690 6.890 313,774 +0.07(+1.03%)
Mar 22, 2010 6.700 6.840 6.400 6.820 512,349 +0.09(+1.34%)
Mar 19, 2010 7.150 7.250 6.700 6.730 918,195 -0.37(-5.21%)
Mar 18, 2010 7.300 7.350 7.080 7.100 209,451 -0.18(-2.47%)
Mar 17, 2010 7.200 7.400 7.150 7.280 410,318 +0.04(+0.55%)
Mar 16, 2010 7.170 7.240 7.050 7.240 256,999 +0.09(+1.26%)
Mar 15, 2010 7.070 7.460 6.970 7.150 449,114 -0.20(-2.72%)
Mar 12, 2010 7.460 7.700 7.350 7.350 632,721 -0.10(-1.34%)
Mar 11, 2010 7.200 7.480 7.120 7.450 669,348 +0.17(+2.34%)
Mar 10, 2010 6.970 7.290 6.930 7.280 512,834 +0.27(+3.85%)
Mar 09, 2010 6.980 7.140 6.890 7.010 431,188 +0.04(+0.57%)
Mar 08, 2010 6.850 7.000 6.850 6.970 331,832 +0.08(+1.16%)
Mar 05, 2010 6.720 7.050 6.720 6.890 468,339 +0.20(+2.99%)
Mar 04, 2010 6.800 6.890 6.630 6.690 302,841 -0.08(-1.18%)
Mar 03, 2010 7.140 7.150 6.750 6.770 532,687 -0.35(-4.92%)
Mar 02, 2010 6.710 7.150 6.700 7.120 781,865 +0.44(+6.59%)
Mar 01, 2010 6.450 6.750 6.420 6.680 596,591 +0.28(+4.37%)
Feb 26, 2010 6.510 6.630 6.400 6.400 499,446 -0.11(-1.69%)
Feb 25, 2010 6.520 6.659 6.449 6.510 404,997 -0.12(-1.81%)
Feb 24, 2010 6.550 6.730 6.550 6.630 324,494 +0.08(+1.22%)
Feb 23, 2010 6.740 6.790 6.490 6.550 555,647 -0.19(-2.82%)
Feb 22, 2010 6.840 6.920 6.680 6.740 599,391 -0.16(-2.32%)
Feb 19, 2010 6.890 6.980 6.850 6.900 385,342 +0.01(+0.15%)
Feb 18, 2010 7.130 7.130 6.810 6.890 483,421 -0.27(-3.77%)
Feb 17, 2010 7.290 7.370 7.140 7.160 407,117 -0.12(-1.65%)
Feb 16, 2010 7.300 7.300 7.150 7.280 446,970 +0.02(+0.28%)
Feb 12, 2010 7.250 7.260 7.260 7.260 297,700 -0.02(-0.27%)
Feb 11, 2010 7.270 7.300 6.950 7.280 800,654 -0.11(-1.49%)
Feb 10, 2010 6.350 7.420 6.260 7.390 1,679,624 +1.14(+18.24%)
Feb 09, 2010 6.640 6.710 6.210 6.250 1,006,382 -0.30(-4.58%)
Feb 08, 2010 6.760 6.810 6.520 6.550 594,716 -0.21(-3.11%)
Feb 05, 2010 7.020 7.120 6.420 6.760 1,303,196 -0.23(-3.29%)
Feb 04, 2010 7.450 7.690 6.880 6.990 1,489,173 -0.24(-3.32%)
Feb 03, 2010 7.270 7.430 7.200 7.230 545,644 -0.06(-0.82%)
Feb 02, 2010 7.120 7.360 7.020 7.290 720,267 +0.16(+2.24%)
Feb 01, 2010 6.920 7.180 6.690 7.130 586,301 +0.29(+4.24%)
Jan 29, 2010 6.600 6.860 6.580 6.840 802,187 +0.39(+6.05%)
Jan 28, 2010 6.800 6.879 6.450 6.450 697,480 -0.34(-5.01%)
Jan 27, 2010 6.930 6.960 6.660 6.790 515,763 -0.10(-1.45%)
Jan 26, 2010 6.800 7.020 6.750 6.890 622,569 +0.14(+2.07%)
Jan 25, 2010 6.880 7.030 6.630 6.750 639,217 -0.07(-1.03%)
Jan 22, 2010 7.020 7.140 6.640 6.820 1,163,691 -0.28(-3.94%)
Jan 21, 2010 7.760 7.828 7.070 7.100 1,442,983 -0.71(-9.09%)
Jan 20, 2010 8.120 8.130 7.700 7.810 1,005,648 -0.35(-4.29%)
Jan 19, 2010 8.040 8.170 7.910 8.160 730,122 +0.04(+0.49%)
Jan 15, 2010 7.880 8.120 8.120 8.120 1,931,700 +0.15(+1.88%)
Jan 14, 2010 8.210 8.270 7.860 7.970 1,481,504 -0.16(-1.97%)
Jan 13, 2010 8.330 8.340 7.570 8.130 2,529,258 +0.15(+1.88%)
Jan 12, 2010 8.130 8.150 7.900 7.980 845,006 -0.19(-2.33%)
Jan 11, 2010 8.050 8.290 7.900 8.170 1,745,581 +0.32(+4.08%)
Jan 08, 2010 7.740 7.850 7.520 7.850 1,669,721 +0.36(+4.81%)
Jan 07, 2010 7.580 7.600 7.400 7.490 1,008,850 +0.02(+0.27%)
Jan 06, 2010 7.370 7.550 7.310 7.470 1,476,163 +0.12(+1.63%)
Jan 05, 2010 6.800 7.500 6.800 7.350 2,280,860 +0.55(+8.09%)
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.