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 (%)
Oct 30, 2009 9.650 9.650 8.810 8.930 1,650,709 -0.19(-2.08%)
Oct 29, 2009 8.800 9.870 8.700 9.120 4,957,517 -0.06(-0.65%)
Oct 28, 2009 10.56 10.60 8.910 9.180 3,094,316 -1.37(-12.99%)
Oct 27, 2009 10.90 10.94 10.24 10.55 3,194,318 -0.39(-3.56%)
Oct 26, 2009 10.89 11.31 10.51 10.94 12,391,999 +1.28(+13.25%)
Oct 23, 2009 9.800 9.910 9.580 9.660 1,536,124 -0.19(-1.93%)
Oct 22, 2009 9.730 9.950 9.550 9.850 1,546,810 +0.30(+3.14%)
Oct 21, 2009 9.010 10.00 9.000 9.550 2,497,261 +0.35(+3.80%)
Oct 20, 2009 9.360 10.02 9.050 9.200 1,810,163 -0.57(-5.80%)
Oct 19, 2009 9.750 10.11 9.500 9.766 1,997,764 +0.36(+3.78%)
Oct 16, 2009 9.550 9.750 9.180 9.410 1,318,284 -0.06(-0.63%)
Oct 15, 2009 9.160 9.550 8.840 9.470 1,272,229 +0.31(+3.38%)
Oct 14, 2009 9.030 9.180 8.750 9.160 1,011,085 +0.24(+2.69%)
Oct 13, 2009 8.670 9.040 8.560 8.920 1,843,840 +0.61(+7.34%)
Oct 12, 2009 8.520 8.700 8.250 8.310 914,959 -0.45(-5.14%)
Oct 09, 2009 8.030 8.820 8.000 8.760 3,062,476 +0.70(+8.68%)
Oct 08, 2009 8.250 8.280 8.040 8.060 651,890 -0.16(-1.95%)
Oct 07, 2009 8.250 8.390 8.150 8.220 548,413 -0.03(-0.36%)
Oct 06, 2009 8.290 8.460 8.150 8.250 887,559 -0.04(-0.48%)
Oct 05, 2009 8.300 8.440 8.150 8.290 1,399,077 +0.00(+0.00%)
Oct 02, 2009 8.020 8.650 7.680 8.290 4,618,721 +0.57(+7.33%)
Oct 01, 2009 8.650 8.650 7.710 7.723 2,586,018 -0.52(-6.27%)
Sep 30, 2009 8.170 8.390 7.800 8.240 1,866,381 +0.06(+0.73%)
Sep 29, 2009 8.470 8.490 8.010 8.180 1,420,244 -0.14(-1.68%)
Sep 28, 2009 8.300 8.570 8.130 8.320 1,633,131 +0.07(+0.85%)
Sep 25, 2009 8.480 8.550 8.150 8.250 2,002,524 -0.11(-1.32%)
Sep 24, 2009 9.130 9.190 8.080 8.360 3,065,202 -0.78(-8.53%)
Sep 23, 2009 9.300 9.450 9.010 9.140 2,160,901 +0.04(+0.44%)
Sep 22, 2009 9.290 9.290 9.000 9.100 2,898,515 -0.40(-4.21%)
Sep 21, 2009 10.06 10.30 9.330 9.500 6,963,818 -0.52(-5.19%)
Sep 18, 2009 9.850 10.13 9.650 10.02 2,121,138 +0.19(+1.93%)
Sep 17, 2009 10.75 11.00 9.740 9.830 4,161,155 -1.01(-9.32%)
Sep 16, 2009 11.48 11.58 10.75 10.84 3,107,545 -0.83(-7.11%)
Sep 15, 2009 11.95 12.40 11.47 11.67 10,268,294 +0.94(+8.76%)
Sep 14, 2009 10.87 11.02 10.43 10.73 1,600,130 +0.06(+0.56%)
Sep 11, 2009 10.86 11.00 10.45 10.67 1,289,768 -0.20(-1.84%)
Sep 10, 2009 10.85 11.64 10.64 10.87 2,278,004 -0.01(-0.09%)
Sep 09, 2009 10.50 11.14 10.47 10.88 1,557,818 +0.43(+4.11%)
Sep 08, 2009 11.41 11.85 10.31 10.45 3,831,580 -0.95(-8.33%)
Sep 04, 2009 11.25 11.45 11.00 11.40 934,956 +0.08(+0.71%)
Sep 03, 2009 11.29 11.89 11.02 11.32 2,112,430 +0.30(+2.72%)
Sep 02, 2009 11.32 11.34 10.27 11.02 3,513,425 -0.52(-4.51%)
Sep 01, 2009 12.95 13.47 11.34 11.54 6,232,538 -0.93(-7.46%)
Aug 31, 2009 12.50 13.24 11.90 12.47 5,133,458 -0.11(-0.87%)
Aug 28, 2009 12.16 13.12 11.91 12.58 3,812,918 +0.55(+4.57%)
Aug 27, 2009 12.67 12.69 11.90 12.03 2,803,259 -0.77(-6.02%)
Aug 26, 2009 12.37 13.18 12.00 12.80 4,336,940 +0.36(+2.89%)
Aug 25, 2009 12.85 13.00 11.53 12.44 7,028,152 -0.16(-1.27%)
Aug 24, 2009 10.20 12.66 9.950 12.60 8,946,193 +2.55(+25.37%)
Aug 21, 2009 10.20 10.24 9.980 10.05 1,091,720 -0.04(-0.40%)
Aug 20, 2009 10.05 10.34 9.850 10.09 1,097,462 +0.05(+0.50%)
Aug 19, 2009 9.600 10.39 9.600 10.04 1,824,432 +0.23(+2.34%)
Aug 18, 2009 9.530 10.10 9.450 9.810 1,332,229 +0.30(+3.15%)
Aug 17, 2009 9.880 9.940 9.280 9.510 1,704,672 -0.59(-5.84%)
Aug 14, 2009 9.500 10.40 9.270 10.10 3,298,339 +0.44(+4.55%)
Aug 13, 2009 9.780 9.980 9.350 9.660 943,245 -0.12(-1.27%)
Aug 12, 2009 9.210 10.44 9.010 9.784 3,843,374 +0.64(+7.05%)
Aug 11, 2009 9.410 9.440 9.000 9.140 803,481 -0.26(-2.77%)
Aug 10, 2009 9.270 9.610 9.050 9.400 803,244 +0.16(+1.73%)
Aug 07, 2009 8.900 9.440 8.900 9.240 1,128,753 +0.45(+5.12%)
Aug 06, 2009 9.540 9.540 8.710 8.790 1,451,824 -0.81(-8.44%)
Aug 05, 2009 9.630 9.950 9.350 9.600 1,135,055 -0.09(-0.93%)
Aug 04, 2009 9.380 9.990 9.280 9.690 1,600,490 +0.41(+4.42%)
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.