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 (%)
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%)
Aug 01, 2014 12.46 12.75 11.97 12.54 958,326 +0.02(+0.16%)
Jul 31, 2014 12.65 12.91 12.36 12.52 1,035,867 -0.34(-2.64%)
Jul 30, 2014 12.42 12.90 12.34 12.86 1,440,078 +0.61(+4.98%)
Jul 29, 2014 11.76 12.27 11.62 12.25 812,682 +0.51(+4.34%)
Jul 28, 2014 11.75 11.79 11.24 11.74 908,397 -0.02(-0.17%)
Jul 25, 2014 11.98 12.11 11.75 11.76 672,380 -0.41(-3.37%)
Jul 24, 2014 12.20 12.35 11.90 12.17 928,717 +0.05(+0.41%)
Jul 23, 2014 11.74 12.16 11.74 12.12 597,898 +0.46(+3.95%)
Jul 22, 2014 11.34 11.75 11.21 11.66 651,597 +0.39(+3.46%)
Jul 21, 2014 11.08 11.40 10.74 11.27 578,997 -0.02(-0.18%)
Jul 18, 2014 10.69 11.40 10.64 11.29 729,724 +0.58(+5.42%)
Jul 17, 2014 11.00 11.34 10.54 10.71 939,773 -0.39(-3.51%)
Jul 16, 2014 11.62 11.68 11.10 11.10 860,817 -0.44(-3.81%)
Jul 15, 2014 12.09 12.21 11.27 11.54 976,849 -0.56(-4.63%)
Jul 14, 2014 12.33 12.43 12.01 12.10 491,950 -0.08(-0.66%)
Jul 11, 2014 11.83 12.58 11.67 12.18 705,156 +0.38(+3.22%)
Jul 10, 2014 11.42 12.05 11.40 11.80 648,889 -0.06(-0.51%)
Jul 09, 2014 11.66 11.95 11.39 11.86 518,370 +0.20(+1.72%)
Jul 08, 2014 12.11 12.17 11.37 11.66 1,491,745 -0.44(-3.64%)
Jul 07, 2014 12.69 12.92 12.03 12.10 1,029,151 -0.59(-4.65%)
Jul 03, 2014 12.91 12.69 12.69 12.69 436,000 -0.17(-1.32%)
Jul 02, 2014 13.01 13.19 12.74 12.86 819,240 -0.16(-1.23%)
Jul 01, 2014 12.80 13.17 12.75 13.02 1,605,797 +0.27(+2.12%)
Jun 30, 2014 12.50 12.79 12.46 12.75 1,231,823 +0.23(+1.84%)
Jun 27, 2014 12.38 12.75 12.22 12.52 10,885,460 +0.09(+0.72%)
Jun 26, 2014 12.23 12.54 12.07 12.43 903,013 +0.18(+1.47%)
Jun 25, 2014 11.89 12.34 11.64 12.25 1,280,146 +0.30(+2.51%)
Jun 24, 2014 12.05 12.49 11.81 11.95 1,238,218 -0.05(-0.42%)
Jun 23, 2014 12.26 12.86 11.93 12.00 2,382,470 +0.16(+1.35%)
Jun 20, 2014 11.62 11.87 11.35 11.84 1,315,564 +0.22(+1.89%)
Jun 19, 2014 11.80 12.07 11.46 11.62 616,854 -0.26(-2.19%)
Jun 18, 2014 11.99 12.20 11.69 11.88 2,158,300 -0.12(-1.00%)
Jun 17, 2014 11.62 12.09 11.46 12.00 831,058 +0.32(+2.74%)
Jun 16, 2014 11.34 11.71 11.16 11.68 930,242 +0.36(+3.18%)
Jun 13, 2014 11.44 11.54 11.04 11.32 740,864 -0.03(-0.22%)
Jun 12, 2014 11.59 11.88 11.27 11.35 1,039,425 -0.37(-3.12%)
Jun 11, 2014 11.22 12.00 11.11 11.71 1,111,989 +0.39(+3.45%)
Jun 10, 2014 11.22 11.34 10.98 11.32 714,164 +0.40(+3.66%)
Jun 06, 2014 10.66 10.97 10.50 10.92 1,397,172 +0.27(+2.54%)
Jun 05, 2014 10.20 10.75 10.20 10.65 1,136,968 +0.52(+5.13%)
Jun 04, 2014 9.860 10.24 9.720 10.13 657,642 +0.27(+2.74%)
Jun 03, 2014 9.350 9.890 9.210 9.860 883,751 +0.31(+3.25%)
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.