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

Biocryst Pharma Inc (NQ: BCRX )

4.500 -0.080 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 29, 2010 6.600 6.860 6.580 6.840 802,187 +0.39(+6.05%)
Jan 28, 2010 6.800 6.879 6.450 6.450 697,480 -0.34(-5.01%)
Jan 27, 2010 6.930 6.960 6.660 6.790 515,763 -0.10(-1.45%)
Jan 26, 2010 6.800 7.020 6.750 6.890 622,569 +0.14(+2.07%)
Jan 25, 2010 6.880 7.030 6.630 6.750 639,217 -0.07(-1.03%)
Jan 22, 2010 7.020 7.140 6.640 6.820 1,163,691 -0.28(-3.94%)
Jan 21, 2010 7.760 7.828 7.070 7.100 1,442,983 -0.71(-9.09%)
Jan 20, 2010 8.120 8.130 7.700 7.810 1,005,648 -0.35(-4.29%)
Jan 19, 2010 8.040 8.170 7.910 8.160 730,122 +0.04(+0.49%)
Jan 15, 2010 7.880 8.120 8.120 8.120 1,931,700 +0.15(+1.88%)
Jan 14, 2010 8.210 8.270 7.860 7.970 1,481,504 -0.16(-1.97%)
Jan 13, 2010 8.330 8.340 7.570 8.130 2,529,258 +0.15(+1.88%)
Jan 12, 2010 8.130 8.150 7.900 7.980 845,006 -0.19(-2.33%)
Jan 11, 2010 8.050 8.290 7.900 8.170 1,745,581 +0.32(+4.08%)
Jan 08, 2010 7.740 7.850 7.520 7.850 1,669,721 +0.36(+4.81%)
Jan 07, 2010 7.580 7.600 7.400 7.490 1,008,850 +0.02(+0.27%)
Jan 06, 2010 7.370 7.550 7.310 7.470 1,476,163 +0.12(+1.63%)
Jan 05, 2010 6.800 7.500 6.800 7.350 2,280,860 +0.55(+8.09%)
Jan 04, 2010 6.530 6.810 6.500 6.800 1,198,212 +0.34(+5.26%)
Dec 31, 2009 6.440 6.460 6.460 6.460 745,200 +0.02(+0.31%)
Dec 30, 2009 6.330 6.570 6.300 6.440 942,553 -0.03(-0.46%)
Dec 29, 2009 6.750 6.850 6.420 6.470 833,572 -0.22(-3.29%)
Dec 28, 2009 6.920 7.060 6.610 6.690 1,973,821 -0.14(-2.05%)
Dec 24, 2009 6.170 6.930 6.120 6.830 2,889,970 +0.69(+11.24%)
Dec 23, 2009 6.130 6.290 6.000 6.140 1,267,141 +0.12(+1.99%)
Dec 22, 2009 5.870 6.050 5.750 6.020 1,346,226 +0.14(+2.38%)
Dec 21, 2009 6.050 6.080 5.750 5.880 1,137,202 -0.03(-0.51%)
Dec 18, 2009 6.090 6.090 5.550 5.910 1,957,303 -0.25(-4.06%)
Dec 17, 2009 6.520 6.700 6.120 6.160 2,114,671 -0.47(-7.09%)
Dec 16, 2009 6.740 6.870 6.600 6.630 915,699 -0.14(-2.07%)
Dec 15, 2009 6.650 6.880 6.540 6.770 1,764,280 +0.12(+1.80%)
Dec 14, 2009 6.670 6.770 6.520 6.650 972,937 -0.05(-0.75%)
Dec 11, 2009 6.980 6.980 6.600 6.700 1,130,310 -0.13(-1.90%)
Dec 10, 2009 7.140 7.180 6.790 6.830 1,205,355 -0.20(-2.84%)
Dec 09, 2009 6.690 7.040 6.670 7.030 2,297,998 +0.33(+4.93%)
Dec 08, 2009 7.000 7.010 6.660 6.700 2,725,822 -0.35(-4.96%)
Dec 07, 2009 7.450 7.490 7.010 7.050 3,339,147 -0.52(-6.87%)
Dec 04, 2009 7.880 7.980 7.340 7.570 2,581,514 -0.24(-3.07%)
Dec 03, 2009 8.140 8.250 7.770 7.810 1,509,374 -0.34(-4.17%)
Dec 02, 2009 8.340 8.540 8.130 8.150 1,479,360 -0.13(-1.57%)
Dec 01, 2009 8.170 8.490 7.960 8.280 2,716,113 +0.17(+2.10%)
Nov 30, 2009 8.160 8.370 7.900 8.110 1,892,067 -0.05(-0.61%)
Nov 27, 2009 8.410 8.410 8.140 8.160 1,220,067 -0.51(-5.88%)
Nov 25, 2009 9.020 9.100 8.650 8.670 1,398,089 -0.30(-3.34%)
Nov 24, 2009 8.930 9.180 8.710 8.970 1,694,017 +0.07(+0.79%)
Nov 23, 2009 9.630 9.700 8.830 8.900 3,970,781 -0.65(-6.81%)
Nov 20, 2009 9.620 10.00 9.540 9.550 6,747,952 -0.85(-8.17%)
Nov 19, 2009 10.75 10.75 10.25 10.40 2,304,657 -0.44(-4.06%)
Nov 18, 2009 11.08 11.17 10.51 10.84 2,674,410 -0.33(-2.95%)
Nov 17, 2009 11.18 11.79 10.86 11.17 3,559,593 -1.15(-9.33%)
Nov 16, 2009 12.38 12.40 12.11 12.32 1,859,123 +0.02(+0.16%)
Nov 13, 2009 12.15 12.70 11.91 12.30 2,596,545 +0.21(+1.74%)
Nov 12, 2009 12.23 12.28 11.62 12.09 2,053,605 -0.08(-0.66%)
Nov 11, 2009 11.92 12.37 11.85 12.17 3,329,725 +0.38(+3.22%)
Nov 10, 2009 11.07 11.93 10.88 11.79 3,665,224 +0.80(+7.28%)
Nov 09, 2009 11.30 11.34 10.70 10.99 2,151,028 -0.29(-2.57%)
Nov 06, 2009 10.94 11.35 10.68 11.28 2,799,990 -0.11(-0.97%)
Nov 05, 2009 10.75 11.88 10.61 11.39 6,418,408 +1.29(+12.78%)
Nov 04, 2009 9.570 10.45 9.100 10.10 5,214,359 +0.79(+8.49%)
Nov 03, 2009 9.940 9.950 9.270 9.310 1,268,263 -0.13(-1.38%)
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.