Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

5.185 +0.035 (+0.68%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 1.210 1.230 1.190 1.200 225,744 -0.03(-2.44%)
Feb 27, 2013 1.210 1.230 1.200 1.230 209,435 +0.00(+0.00%)
Feb 26, 2013 1.200 1.280 1.200 1.230 236,341 +0.03(+2.50%)
Feb 25, 2013 1.250 1.270 1.180 1.200 703,560 -0.06(-4.76%)
Feb 22, 2013 1.250 1.290 1.250 1.260 212,846 -0.02(-1.56%)
Feb 21, 2013 1.360 1.370 1.230 1.280 609,534 -0.10(-7.25%)
Feb 20, 2013 1.400 1.420 1.380 1.380 264,946 -0.02(-1.43%)
Feb 19, 2013 1.370 1.420 1.370 1.400 369,510 +0.02(+1.45%)
Feb 15, 2013 1.440 1.440 1.370 1.380 217,264 -0.03(-2.13%)
Feb 14, 2013 1.470 1.478 1.400 1.410 191,607 -0.06(-4.08%)
Feb 13, 2013 1.480 1.480 1.450 1.470 231,110 -0.01(-0.68%)
Feb 12, 2013 1.330 1.495 1.310 1.480 472,303 +0.12(+8.82%)
Feb 11, 2013 1.410 1.460 1.360 1.360 539,811 -0.07(-4.90%)
Feb 08, 2013 1.500 1.540 1.430 1.430 424,564 -0.08(-5.30%)
Feb 07, 2013 1.590 1.600 1.490 1.510 503,298 -0.09(-5.63%)
Feb 06, 2013 1.590 1.645 1.520 1.600 280,255 +0.01(+0.63%)
Feb 04, 2013 1.620 1.650 1.580 1.590 205,501 -0.06(-3.64%)
Feb 01, 2013 1.640 1.650 1.610 1.650 243,598 +0.03(+1.85%)
Jan 31, 2013 1.580 1.640 1.560 1.620 266,297 +0.04(+2.53%)
Jan 30, 2013 1.670 1.760 1.550 1.580 548,843 -0.09(-5.39%)
Jan 29, 2013 1.630 1.670 1.570 1.670 330,249 +0.02(+1.21%)
Jan 28, 2013 1.600 1.685 1.531 1.650 724,491 +0.05(+3.12%)
Jan 25, 2013 1.570 1.620 1.530 1.600 370,054 +0.03(+1.91%)
Jan 24, 2013 1.680 1.690 1.550 1.570 467,954 -0.06(-3.68%)
Jan 23, 2013 1.650 1.660 1.610 1.630 368,810 +0.00(+0.00%)
Jan 22, 2013 1.700 1.700 1.610 1.630 406,820 -0.03(-1.81%)
Jan 18, 2013 1.710 1.710 1.620 1.660 438,936 -0.03(-1.78%)
Jan 17, 2013 1.740 1.760 1.680 1.690 479,990 -0.04(-2.31%)
Jan 16, 2013 1.730 1.780 1.710 1.730 395,446 +0.01(+0.58%)
Jan 15, 2013 1.880 1.880 1.700 1.720 1,162,836 -0.17(-8.99%)
Jan 14, 2013 2.040 2.040 1.850 1.890 1,750,035 +0.05(+2.72%)
Jan 11, 2013 1.640 1.890 1.640 1.840 1,765,980 +0.20(+12.20%)
Jan 10, 2013 1.660 1.790 1.620 1.640 780,050 +0.03(+1.86%)
Jan 09, 2013 1.630 1.640 1.570 1.610 311,288 +0.01(+0.63%)
Jan 08, 2013 1.660 1.700 1.590 1.600 368,851 -0.05(-3.03%)
Jan 07, 2013 1.660 1.680 1.610 1.650 318,540 -0.01(-0.60%)
Jan 04, 2013 1.680 1.700 1.620 1.660 315,674 -0.02(-1.19%)
Jan 03, 2013 1.630 1.750 1.590 1.680 641,206 +0.05(+3.07%)
Jan 02, 2013 1.600 1.640 1.410 1.630 827,369 +0.22(+15.60%)
Dec 31, 2012 1.390 1.420 1.350 1.410 413,119 +0.01(+0.71%)
Dec 28, 2012 1.400 1.440 1.360 1.400 196,289 -0.02(-1.41%)
Dec 27, 2012 1.430 1.490 1.370 1.420 463,178 -0.01(-0.70%)
Dec 26, 2012 1.500 1.530 1.420 1.430 370,700 -0.09(-5.92%)
Dec 24, 2012 1.590 1.590 1.510 1.520 141,152 -0.05(-3.18%)
Dec 21, 2012 1.540 1.600 1.500 1.570 576,209 -0.02(-1.26%)
Dec 20, 2012 1.630 1.648 1.440 1.590 392,874 -0.05(-3.05%)
Dec 19, 2012 1.660 1.720 1.600 1.640 539,080 +0.02(+1.23%)
Dec 18, 2012 1.540 1.650 1.510 1.620 858,224 +0.09(+5.88%)
Dec 17, 2012 1.500 1.570 1.490 1.530 388,826 +0.03(+2.00%)
Dec 14, 2012 1.520 1.580 1.440 1.500 497,321 -0.01(-0.66%)
Dec 13, 2012 1.410 1.550 1.400 1.510 402,828 +0.09(+6.34%)
Dec 12, 2012 1.480 1.520 1.415 1.420 544,614 -0.03(-2.07%)
Dec 11, 2012 1.440 1.450 1.380 1.450 493,352 +0.01(+0.69%)
Dec 10, 2012 1.350 1.450 1.330 1.440 424,961 +0.07(+5.11%)
Dec 07, 2012 1.390 1.530 1.330 1.370 694,506 -0.10(-6.80%)
Dec 06, 2012 1.370 1.500 1.330 1.470 714,556 +0.10(+7.30%)
Dec 05, 2012 1.440 1.440 1.350 1.370 349,703 -0.06(-4.20%)
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.