Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

5.080 -0.070 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 4.270 4.390 4.180 4.370 224,352 +0.12(+2.82%)
Aug 30, 2012 4.280 4.300 4.210 4.250 145,151 -0.05(-1.16%)
Aug 29, 2012 4.120 4.380 4.100 4.300 332,416 +0.31(+7.77%)
Aug 27, 2012 3.940 4.010 3.923 3.990 192,821 +0.07(+1.79%)
Aug 24, 2012 3.930 4.000 3.900 3.920 125,466 -0.02(-0.51%)
Aug 23, 2012 3.980 4.070 3.900 3.940 397,506 -0.05(-1.25%)
Aug 22, 2012 4.000 4.030 3.930 3.990 168,164 -0.01(-0.25%)
Aug 21, 2012 4.000 4.030 3.900 4.000 235,135 +0.02(+0.50%)
Aug 20, 2012 4.020 4.030 3.895 3.980 240,938 -0.04(-1.00%)
Aug 17, 2012 3.950 4.040 3.950 4.020 240,874 +0.06(+1.52%)
Aug 16, 2012 3.980 4.000 3.780 3.960 295,578 -0.01(-0.25%)
Aug 15, 2012 3.640 4.020 3.470 3.970 737,209 +0.33(+9.07%)
Aug 14, 2012 4.050 4.070 3.630 3.640 585,538 -0.39(-9.68%)
Aug 13, 2012 4.020 4.100 3.960 4.030 83,907 +0.01(+0.25%)
Aug 10, 2012 4.030 4.050 3.950 4.020 130,899 +0.00(+0.00%)
Aug 09, 2012 4.070 4.120 3.980 4.020 169,250 -0.07(-1.71%)
Aug 08, 2012 4.030 4.180 4.020 4.090 163,436 +0.02(+0.49%)
Aug 07, 2012 4.170 4.185 4.040 4.070 226,487 -0.10(-2.40%)
Aug 06, 2012 4.250 4.260 4.130 4.170 210,986 -0.07(-1.65%)
Aug 03, 2012 4.350 4.360 4.150 4.240 371,767 -0.06(-1.40%)
Aug 02, 2012 3.950 4.410 3.950 4.300 423,208 +0.34(+8.59%)
Aug 01, 2012 4.520 4.550 3.960 3.960 528,365 -0.48(-10.81%)
Jul 31, 2012 4.560 4.580 4.420 4.440 284,196 -0.12(-2.63%)
Jul 30, 2012 4.700 4.740 4.560 4.560 220,515 -0.15(-3.18%)
Jul 27, 2012 4.480 4.730 4.450 4.710 446,927 +0.23(+5.13%)
Jul 26, 2012 4.410 4.520 4.370 4.480 401,804 +0.02(+0.45%)
Jul 25, 2012 4.480 4.530 4.340 4.460 298,180 +0.04(+0.90%)
Jul 24, 2012 4.500 4.590 4.360 4.420 365,716 +0.06(+1.38%)
Jul 23, 2012 4.400 4.440 4.280 4.360 520,322 -0.13(-2.90%)
Jul 20, 2012 4.510 4.520 4.400 4.490 213,915 -0.05(-1.10%)
Jul 19, 2012 4.650 4.700 4.460 4.540 415,970 -0.07(-1.52%)
Jul 18, 2012 4.290 4.640 4.280 4.610 577,099 +0.32(+7.46%)
Jul 17, 2012 4.240 4.362 4.160 4.290 288,550 +0.10(+2.39%)
Jul 16, 2012 4.300 4.340 4.130 4.190 363,525 -0.08(-1.87%)
Jul 13, 2012 4.180 4.580 4.180 4.270 811,652 +0.13(+3.14%)
Jul 12, 2012 3.990 4.180 3.850 4.140 447,025 +0.17(+4.28%)
Jul 11, 2012 3.880 4.000 3.820 3.970 962,556 +0.11(+2.85%)
Jul 10, 2012 3.920 3.960 3.820 3.860 196,795 -0.04(-1.03%)
Jul 09, 2012 3.910 3.990 3.815 3.900 308,283 +0.00(+0.00%)
Jul 06, 2012 3.910 3.940 3.880 3.900 438,886 -0.02(-0.51%)
Jul 05, 2012 4.000 4.010 3.880 3.920 257,365 -0.07(-1.75%)
Jul 03, 2012 4.100 4.100 3.830 3.990 274,547 -0.07(-1.72%)
Jul 02, 2012 3.990 4.060 3.940 4.060 531,302 +0.09(+2.27%)
Jun 29, 2012 3.900 4.000 3.760 3.970 319,589 +0.15(+3.93%)
Jun 28, 2012 3.950 4.050 3.750 3.820 330,090 -0.13(-3.29%)
Jun 27, 2012 3.660 3.970 3.660 3.950 241,478 +0.30(+8.22%)
Jun 26, 2012 3.790 3.790 3.640 3.650 184,727 -0.12(-3.18%)
Jun 25, 2012 3.810 3.820 3.710 3.770 257,313 -0.07(-1.82%)
Jun 22, 2012 3.730 4.060 3.710 3.840 4,339,205 +0.11(+2.95%)
Jun 21, 2012 3.800 3.820 3.690 3.730 238,253 -0.07(-1.84%)
Jun 20, 2012 3.830 3.850 3.750 3.800 149,886 -0.04(-1.04%)
Jun 19, 2012 3.830 3.855 3.750 3.840 307,350 +0.03(+0.79%)
Jun 18, 2012 3.620 3.870 3.610 3.810 480,150 +0.18(+4.96%)
Jun 15, 2012 3.640 3.680 3.610 3.630 317,297 -0.02(-0.55%)
Jun 14, 2012 3.650 3.700 3.590 3.650 235,463 +0.04(+1.11%)
Jun 13, 2012 3.620 3.750 3.570 3.610 365,859 -0.01(-0.28%)
Jun 12, 2012 3.530 3.695 3.460 3.620 535,794 +0.13(+3.72%)
Jun 11, 2012 3.630 3.630 3.470 3.490 348,137 -0.06(-1.69%)
Jun 08, 2012 3.340 3.570 3.300 3.550 193,331 +0.20(+5.97%)
Jun 07, 2012 3.500 3.500 3.320 3.350 223,493 -0.11(-3.18%)
Jun 06, 2012 3.150 3.720 3.040 3.460 823,778 +0.36(+11.61%)
Jun 05, 2012 3.080 3.260 3.050 3.100 289,010 -0.01(-0.32%)
Jun 04, 2012 2.930 3.120 2.930 3.110 125,905 +0.19(+6.51%)
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.