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 (%)
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%)
Aug 03, 2009 9.100 9.540 8.700 9.280 2,262,870 +0.08(+0.87%)
Jul 31, 2009 9.500 9.600 9.010 9.200 1,460,394 -0.17(-1.81%)
Jul 30, 2009 10.43 10.44 9.050 9.370 3,348,176 -0.87(-8.50%)
Jul 29, 2009 10.50 10.79 10.01 10.24 2,430,759 -0.53(-4.92%)
Jul 28, 2009 11.12 11.46 10.00 10.77 4,615,433 -0.18(-1.64%)
Jul 27, 2009 10.31 11.20 9.930 10.95 5,216,724 +1.46(+15.38%)
Jul 24, 2009 8.460 9.680 8.460 9.490 4,811,538 +0.91(+10.61%)
Jul 23, 2009 7.910 8.720 7.660 8.580 3,066,365 +0.69(+8.75%)
Jul 22, 2009 7.530 8.170 7.510 7.890 3,602,768 +0.31(+4.09%)
Jul 21, 2009 6.210 7.920 6.100 7.580 5,435,707 +1.37(+22.06%)
Jul 20, 2009 6.000 6.220 5.600 6.210 2,264,981 +0.26(+4.44%)
Jul 17, 2009 5.970 6.430 5.600 5.946 8,318,096 +1.73(+40.90%)
Jul 16, 2009 4.040 4.250 3.960 4.220 424,235 +0.18(+4.46%)
Jul 15, 2009 4.040 4.080 3.940 4.040 296,814 +0.03(+0.75%)
Jul 14, 2009 3.950 4.040 3.890 4.010 153,525 +0.06(+1.52%)
Jul 13, 2009 3.850 3.970 3.830 3.950 305,536 +0.12(+3.13%)
Jul 10, 2009 3.750 3.860 3.650 3.830 357,814 +0.17(+4.64%)
Jul 09, 2009 3.790 3.850 3.650 3.660 377,535 -0.08(-2.14%)
Jul 08, 2009 3.970 4.000 3.730 3.740 373,669 -0.19(-4.83%)
Jul 07, 2009 4.140 4.220 3.930 3.930 357,213 -0.27(-6.43%)
Jul 06, 2009 4.190 4.250 3.870 4.200 653,430 +0.10(+2.44%)
Jul 02, 2009 4.080 4.280 3.860 4.100 675,458 +0.06(+1.49%)
Jul 01, 2009 4.120 4.130 4.020 4.040 264,955 +0.01(+0.25%)
Jun 30, 2009 4.120 4.230 3.930 4.030 462,348 -0.13(-3.12%)
Jun 29, 2009 4.290 4.370 4.070 4.160 694,877 -0.18(-4.15%)
Jun 26, 2009 3.950 4.440 3.860 4.340 4,165,674 +0.41(+10.43%)
Jun 25, 2009 3.850 3.930 3.680 3.930 272,979 +0.08(+2.08%)
Jun 24, 2009 3.650 3.950 3.610 3.850 374,185 +0.24(+6.65%)
Jun 23, 2009 3.870 3.870 3.550 3.610 383,925 -0.19(-5.00%)
Jun 22, 2009 4.100 4.140 3.640 3.800 712,215 -0.23(-5.71%)
Jun 19, 2009 3.950 4.080 3.950 4.030 462,951 +0.13(+3.33%)
Jun 18, 2009 4.090 4.120 3.800 3.900 377,902 -0.20(-4.88%)
Jun 17, 2009 4.260 4.260 4.000 4.100 515,852 -0.20(-4.65%)
Jun 16, 2009 4.480 4.490 4.200 4.300 495,813 -0.10(-2.27%)
Jun 15, 2009 4.590 4.590 4.310 4.400 724,442 -0.07(-1.57%)
Jun 12, 2009 4.700 4.706 4.380 4.470 1,436,243 -0.05(-1.11%)
Jun 11, 2009 4.100 4.620 4.030 4.520 2,562,095 +0.43(+10.51%)
Jun 10, 2009 4.150 4.220 4.010 4.090 510,967 +0.00(+0.00%)
Jun 09, 2009 4.100 4.110 4.010 4.090 371,753 +0.02(+0.49%)
Jun 08, 2009 4.070 4.250 3.960 4.070 438,959 -0.11(-2.63%)
Jun 05, 2009 4.170 4.180 3.990 4.180 501,894 +0.05(+1.21%)
Jun 04, 2009 4.050 4.190 4.010 4.130 538,445 +0.13(+3.25%)
Jun 03, 2009 4.110 4.120 3.850 4.000 550,764 -0.09(-2.20%)
Jun 02, 2009 3.900 4.090 3.810 4.090 642,071 +0.24(+6.23%)
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.