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 (%)
Jan 30, 2015 10.64 10.75 10.16 10.18 877,670 -0.50(-4.68%)
Jan 29, 2015 10.61 10.85 10.40 10.68 613,075 +0.07(+0.66%)
Jan 28, 2015 11.12 11.32 10.50 10.61 551,173 -0.45(-4.07%)
Jan 27, 2015 11.04 11.29 10.96 11.06 527,282 -0.27(-2.38%)
Jan 26, 2015 11.21 11.43 11.03 11.33 926,368 +0.34(+3.09%)
Jan 23, 2015 10.70 11.03 10.58 10.99 559,377 +0.29(+2.71%)
Jan 22, 2015 10.78 10.78 10.15 10.70 824,118 -0.01(-0.09%)
Jan 21, 2015 11.07 11.19 10.63 10.71 714,705 -0.46(-4.12%)
Jan 20, 2015 11.27 11.38 10.80 11.17 736,000 -0.08(-0.71%)
Jan 16, 2015 10.86 11.34 10.76 11.25 851,243 +0.33(+3.02%)
Jan 15, 2015 11.45 11.62 10.69 10.92 942,961 -0.49(-4.29%)
Jan 14, 2015 11.71 11.75 11.23 11.41 1,291,300 +0.01(+0.09%)
Jan 13, 2015 12.03 12.05 11.15 11.40 872,913 -0.50(-4.20%)
Jan 12, 2015 12.58 12.68 11.88 11.90 815,523 -0.34(-2.78%)
Jan 09, 2015 12.28 12.49 11.85 12.24 776,821 -0.06(-0.49%)
Jan 08, 2015 12.22 12.42 12.11 12.30 573,373 +0.23(+1.91%)
Jan 07, 2015 12.10 12.26 11.84 12.07 839,437 +0.08(+0.67%)
Jan 06, 2015 12.37 12.51 11.72 11.99 908,679 -0.39(-3.15%)
Jan 05, 2015 12.06 12.71 11.89 12.38 835,224 +0.24(+1.98%)
Jan 02, 2015 12.26 12.36 11.93 12.14 655,140 -0.02(-0.16%)
Dec 31, 2014 12.24 12.16 12.16 12.16 758,500 +0.05(+0.41%)
Dec 30, 2014 12.40 12.44 11.77 12.11 894,003 -0.33(-2.65%)
Dec 29, 2014 12.05 12.66 11.94 12.44 1,084,368 +0.43(+3.62%)
Dec 26, 2014 11.64 12.12 11.45 12.01 872,923 +0.18(+1.48%)
Dec 24, 2014 11.10 11.83 11.83 11.83 811,300 +0.76(+6.87%)
Dec 23, 2014 11.67 11.67 10.60 11.07 1,296,934 -0.06(-0.54%)
Dec 22, 2014 11.47 11.48 10.61 11.13 1,478,796 -0.03(-0.27%)
Dec 19, 2014 11.16 11.46 10.97 11.16 2,183,400 +0.07(+0.68%)
Dec 18, 2014 11.00 11.15 10.78 11.09 763,372 +0.18(+1.60%)
Dec 17, 2014 10.31 11.01 10.20 10.91 1,230,158 +0.68(+6.65%)
Dec 16, 2014 10.03 10.74 9.980 10.23 924,343 +0.14(+1.39%)
Dec 15, 2014 10.15 10.24 9.940 10.09 1,122,388 +0.03(+0.30%)
Dec 12, 2014 9.860 10.30 9.860 10.06 757,363 +0.02(+0.20%)
Dec 11, 2014 9.910 10.28 9.910 10.04 643,304 +0.13(+1.31%)
Dec 10, 2014 10.22 10.25 9.730 9.910 788,866 -0.35(-3.41%)
Dec 09, 2014 9.830 10.28 9.020 10.26 919,516 +0.27(+2.70%)
Dec 08, 2014 10.07 10.44 9.840 9.990 688,408 -0.28(-2.73%)
Dec 05, 2014 9.950 10.30 9.580 10.27 1,440,490 +0.35(+3.53%)
Dec 04, 2014 10.51 10.54 9.802 9.920 1,562,205 -0.66(-6.24%)
Dec 03, 2014 10.60 10.76 10.41 10.58 562,295 +0.03(+0.28%)
Dec 02, 2014 10.35 10.65 10.23 10.55 611,719 +0.27(+2.63%)
Dec 01, 2014 10.88 10.88 10.10 10.28 577,941 -0.53(-4.90%)
Nov 28, 2014 11.44 11.47 10.78 10.81 381,903 -0.57(-5.01%)
Nov 26, 2014 10.94 11.38 11.38 11.38 866,300 +0.22(+1.97%)
Nov 25, 2014 10.65 11.21 10.62 11.16 1,089,958 +0.54(+5.08%)
Nov 24, 2014 10.39 10.74 10.30 10.62 570,024 +0.29(+2.81%)
Nov 21, 2014 10.53 10.53 10.11 10.33 516,261 -0.02(-0.19%)
Nov 20, 2014 10.03 10.37 9.860 10.35 683,916 +0.32(+3.19%)
Nov 19, 2014 10.80 10.99 10.02 10.03 840,221 -0.77(-7.13%)
Nov 18, 2014 10.06 10.87 10.05 10.80 828,160 +0.68(+6.72%)
Nov 17, 2014 10.08 10.61 10.00 10.12 717,415 +0.04(+0.45%)
Nov 14, 2014 10.34 10.34 9.850 10.07 790,148 -0.32(-3.03%)
Nov 13, 2014 10.77 10.98 10.29 10.39 388,311 -0.39(-3.62%)
Nov 12, 2014 10.72 10.79 10.51 10.78 484,399 -0.04(-0.37%)
Nov 11, 2014 11.13 11.25 10.65 10.82 681,801 -0.34(-3.05%)
Nov 10, 2014 10.52 11.16 10.16 11.16 970,488 +0.70(+6.69%)
Nov 07, 2014 10.30 10.79 9.762 10.46 1,042,081 +0.14(+1.36%)
Nov 06, 2014 11.43 11.43 10.02 10.32 1,445,817 -0.74(-6.69%)
Nov 05, 2014 11.65 11.67 10.88 11.06 1,200,413 -0.49(-4.24%)
Nov 04, 2014 11.45 11.64 11.27 11.55 563,137 +0.10(+0.87%)
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.