Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocryst Pharma Inc (NQ: BCRX )

4.430 -0.070 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.360 9.490 9.050 9.290 994,223 -0.16(-1.69%)
Apr 29, 2015 9.530 9.800 9.251 9.450 470,621 -0.15(-1.56%)
Apr 28, 2015 10.00 10.08 9.490 9.600 792,938 -0.36(-3.61%)
Apr 27, 2015 10.36 10.40 9.660 9.960 1,006,867 -0.39(-3.77%)
Apr 24, 2015 10.53 10.60 10.33 10.35 431,193 -0.18(-1.71%)
Apr 23, 2015 10.61 10.70 10.44 10.53 499,807 -0.09(-0.85%)
Apr 22, 2015 10.75 10.95 10.57 10.62 619,178 -0.09(-0.84%)
Apr 21, 2015 10.59 10.79 10.40 10.71 865,883 +0.42(+4.08%)
Apr 20, 2015 10.01 10.32 9.900 10.29 1,288,114 +0.51(+5.21%)
Apr 17, 2015 9.640 9.810 9.450 9.780 585,333 +0.00(+0.00%)
Apr 16, 2015 9.760 9.917 9.730 9.780 345,810 -0.04(-0.41%)
Apr 15, 2015 9.840 10.07 9.680 9.820 654,275 +0.05(+0.56%)
Apr 14, 2015 9.760 9.890 9.630 9.765 366,066 +0.02(+0.15%)
Apr 13, 2015 9.640 9.900 9.640 9.750 475,153 +0.10(+1.04%)
Apr 10, 2015 9.580 9.820 9.530 9.650 553,426 +0.16(+1.69%)
Apr 09, 2015 9.680 9.793 9.350 9.490 693,885 -0.22(-2.27%)
Apr 08, 2015 9.600 9.870 9.555 9.710 674,094 +0.12(+1.25%)
Apr 07, 2015 9.650 9.860 9.570 9.590 838,995 -0.10(-1.03%)
Apr 06, 2015 9.730 9.930 9.380 9.690 1,226,617 -0.07(-0.72%)
Apr 02, 2015 9.990 9.760 9.760 9.760 1,413,600 -0.23(-2.30%)
Apr 01, 2015 8.500 10.10 8.500 9.990 3,736,438 +0.96(+10.63%)
Mar 31, 2015 9.020 9.300 8.750 9.030 2,438,725 +0.46(+5.37%)
Mar 30, 2015 8.370 8.840 8.270 8.570 1,723,375 +0.27(+3.25%)
Mar 27, 2015 8.140 8.399 7.930 8.300 891,818 +0.19(+2.34%)
Mar 26, 2015 8.020 8.190 7.850 8.110 1,328,342 +0.01(+0.12%)
Mar 25, 2015 8.770 8.860 8.080 8.100 1,627,816 -0.68(-7.74%)
Mar 24, 2015 9.050 9.100 8.571 8.780 1,147,745 -0.24(-2.66%)
Mar 23, 2015 9.510 9.600 8.990 9.020 1,243,855 -0.47(-4.95%)
Mar 20, 2015 10.28 10.31 9.440 9.490 1,609,831 -0.73(-7.19%)
Mar 19, 2015 10.00 10.24 10.00 10.22 416,946 +0.20(+1.94%)
Mar 18, 2015 10.05 10.24 9.850 10.03 636,114 -0.04(-0.40%)
Mar 17, 2015 10.04 10.19 9.875 10.07 502,414 +0.00(+0.00%)
Mar 16, 2015 10.07 10.10 9.777 10.07 741,443 +0.04(+0.40%)
Mar 13, 2015 9.570 10.07 9.503 10.03 1,976,550 +0.46(+4.75%)
Mar 12, 2015 9.750 9.800 9.490 9.575 894,884 -0.09(-0.88%)
Mar 11, 2015 9.610 9.840 9.340 9.660 1,209,036 +0.06(+0.63%)
Mar 10, 2015 9.430 9.740 9.250 9.600 714,473 +0.00(+0.00%)
Mar 09, 2015 10.10 10.12 9.580 9.600 840,890 -0.45(-4.43%)
Mar 06, 2015 10.17 10.26 9.970 10.04 692,503 -0.19(-1.81%)
Mar 05, 2015 10.49 10.74 10.20 10.23 681,876 -0.26(-2.48%)
Mar 04, 2015 10.01 10.51 9.920 10.49 804,774 +0.43(+4.27%)
Mar 03, 2015 10.22 10.26 10.03 10.06 572,121 -0.22(-2.14%)
Mar 02, 2015 10.15 10.31 10.04 10.28 397,900 +0.08(+0.78%)
Feb 27, 2015 10.52 10.62 10.06 10.20 663,581 -0.38(-3.59%)
Feb 26, 2015 10.57 10.66 10.27 10.58 771,696 +0.01(+0.09%)
Feb 25, 2015 10.34 10.75 10.17 10.57 682,060 +0.24(+2.32%)
Feb 24, 2015 10.49 10.70 10.15 10.33 909,329 -0.18(-1.71%)
Feb 23, 2015 10.15 10.93 10.15 10.51 1,272,194 +0.36(+3.55%)
Feb 20, 2015 10.10 10.45 10.10 10.15 1,019,023 +0.03(+0.30%)
Feb 19, 2015 10.06 10.37 9.960 10.12 1,048,587 +0.01(+0.10%)
Feb 18, 2015 10.11 10.39 9.910 10.11 2,268,048 -0.02(-0.20%)
Feb 17, 2015 10.15 10.25 10.03 10.13 1,077,770 +0.07(+0.70%)
Feb 13, 2015 10.14 10.06 10.06 10.06 432,100 -0.09(-0.89%)
Feb 12, 2015 10.10 10.27 9.960 10.15 438,699 +0.12(+1.20%)
Feb 11, 2015 10.11 10.32 9.860 10.03 511,751 -0.09(-0.89%)
Feb 10, 2015 10.16 10.32 10.05 10.12 376,361 +0.07(+0.70%)
Feb 09, 2015 10.15 10.41 9.990 10.05 572,048 -0.14(-1.37%)
Feb 06, 2015 10.57 10.81 10.12 10.19 428,541 -0.42(-3.96%)
Feb 05, 2015 10.28 10.68 10.21 10.61 610,719 +0.41(+4.02%)
Feb 04, 2015 10.46 10.56 9.970 10.20 765,964 -0.38(-3.59%)
Feb 03, 2015 10.05 10.63 9.740 10.58 1,197,669 +0.49(+4.86%)
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.