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

Biocryst Pharma Inc (NQ: BCRX )

4.430 -0.070 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 31, 2013 1.750 1.780 1.700 1.710 961,137 -0.02(-1.16%)
May 30, 2013 1.760 1.760 1.690 1.730 571,080 -0.02(-1.14%)
May 29, 2013 1.600 1.795 1.600 1.750 1,929,960 +0.16(+10.06%)
May 28, 2013 1.630 1.650 1.550 1.590 452,282 +0.00(+0.00%)
May 24, 2013 1.630 1.690 1.580 1.590 0 -0.07(-4.22%)
May 23, 2013 1.680 1.730 1.620 1.660 0 -0.02(-1.19%)
May 22, 2013 1.710 1.740 1.660 1.680 0 -0.02(-1.18%)
May 21, 2013 1.710 1.720 1.660 1.700 0 -0.01(-0.58%)
May 20, 2013 1.710 1.730 1.670 1.710 0 +0.00(+0.00%)
May 17, 2013 1.750 1.750 1.650 1.710 0 -0.02(-1.16%)
May 16, 2013 1.700 1.759 1.640 1.730 1,199,834 +0.05(+2.98%)
May 15, 2013 1.800 1.820 1.610 1.680 0 -0.13(-7.18%)
May 13, 2013 1.780 1.820 1.770 1.810 0 +0.01(+0.56%)
May 10, 2013 1.850 1.850 1.760 1.800 0 -0.04(-2.17%)
May 09, 2013 1.860 1.880 1.830 1.840 0 -0.01(-0.54%)
May 08, 2013 1.850 1.870 1.810 1.850 926,550 -0.02(-1.07%)
May 07, 2013 1.900 1.950 1.830 1.870 0 -0.01(-0.53%)
May 06, 2013 1.950 1.970 1.850 1.880 1,160,555 -0.06(-3.09%)
May 03, 2013 1.980 1.960 1.880 1.940 0 +0.00(+0.00%)
May 02, 2013 1.890 1.980 1.890 1.940 0 +0.03(+1.57%)
May 01, 2013 1.980 1.981 1.850 1.910 0 -0.10(-4.98%)
Apr 30, 2013 1.980 2.090 1.920 2.010 4,500,686 +0.04(+2.03%)
Apr 29, 2013 1.910 1.990 1.890 1.970 1,832,850 +0.06(+3.14%)
Apr 26, 2013 1.920 1.930 1.850 1.910 953,743 +0.01(+0.53%)
Apr 25, 2013 2.000 2.020 1.870 1.900 0 -0.11(-5.47%)
Apr 24, 2013 1.800 2.040 1.750 2.010 4,835,188 +0.21(+11.67%)
Apr 23, 2013 1.850 1.850 1.750 1.800 809,319 +0.03(+1.69%)
Apr 22, 2013 1.840 1.840 1.710 1.770 785,626 -0.04(-2.21%)
Apr 19, 2013 1.840 1.880 1.790 1.810 898,934 -0.02(-1.09%)
Apr 18, 2013 1.970 1.970 1.780 1.830 2,049,989 -0.14(-7.11%)
Apr 17, 2013 1.910 2.000 1.760 1.970 2,925,299 +0.11(+5.91%)
Apr 16, 2013 2.000 2.030 1.830 1.860 1,944,946 +0.01(+0.54%)
Apr 15, 2013 2.050 2.090 1.810 1.850 5,888,121 -0.04(-2.12%)
Apr 12, 2013 1.660 1.980 1.650 1.890 4,447,808 +0.23(+13.86%)
Apr 11, 2013 1.760 1.760 1.615 1.660 1,944,584 -0.08(-4.60%)
Apr 10, 2013 1.710 1.820 1.710 1.740 1,761,784 -0.01(-0.57%)
Apr 09, 2013 1.920 1.920 1.700 1.750 4,083,447 -0.17(-8.85%)
Apr 08, 2013 2.010 2.210 1.850 1.920 14,600,111 +0.22(+12.94%)
Apr 05, 2013 1.330 1.740 1.318 1.700 6,340,651 +0.38(+28.79%)
Apr 04, 2013 1.410 1.410 1.260 1.320 764,181 -0.02(-1.49%)
Apr 03, 2013 1.360 1.370 1.310 1.340 480,874 -0.02(-1.47%)
Apr 02, 2013 1.450 1.450 1.330 1.360 650,336 -0.02(-1.45%)
Apr 01, 2013 1.540 1.630 1.370 1.380 3,531,597 +0.19(+15.97%)
Mar 28, 2013 1.230 1.230 1.180 1.190 203,249 +0.00(+0.00%)
Mar 27, 2013 1.230 1.270 1.170 1.190 195,815 -0.05(-4.03%)
Mar 26, 2013 1.300 1.300 1.230 1.240 81,131 -0.04(-3.13%)
Mar 25, 2013 1.320 1.320 1.260 1.280 143,517 -0.01(-0.78%)
Mar 22, 2013 1.190 1.290 1.190 1.290 279,878 +0.03(+2.38%)
Mar 21, 2013 1.240 1.260 1.240 1.260 82,983 +0.00(+0.00%)
Mar 20, 2013 1.300 1.300 1.240 1.260 155,190 -0.03(-2.33%)
Mar 19, 2013 1.320 1.370 1.270 1.290 275,764 -0.04(-3.01%)
Mar 18, 2013 1.300 1.340 1.290 1.330 146,728 +0.02(+1.53%)
Mar 15, 2013 1.320 1.330 1.260 1.310 326,057 -0.01(-0.76%)
Mar 14, 2013 1.240 1.320 1.220 1.320 422,286 +0.08(+6.45%)
Mar 13, 2013 1.250 1.260 1.220 1.240 137,670 -0.01(-0.80%)
Mar 12, 2013 1.300 1.301 1.230 1.250 377,590 -0.05(-3.85%)
Mar 11, 2013 1.260 1.340 1.250 1.300 467,178 +0.03(+2.36%)
Mar 08, 2013 1.280 1.290 1.240 1.270 317,576 +0.00(+0.00%)
Mar 07, 2013 1.270 1.280 1.250 1.270 289,700 +0.04(+3.25%)
Mar 06, 2013 1.220 1.270 1.200 1.230 340,387 +0.01(+0.82%)
Mar 05, 2013 1.220 1.270 1.190 1.220 283,201 +0.01(+0.83%)
Mar 04, 2013 1.190 1.210 1.120 1.210 295,448 +0.02(+1.68%)
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.