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

Biocryst Pharma Inc (NQ: BCRX )

4.580 -0.030 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Mar 30, 2007 8.330 8.480 8.280 8.370 327,935 +0.14(+1.70%)
Mar 29, 2007 8.300 8.570 8.100 8.230 589,449 -0.02(-0.24%)
Mar 28, 2007 7.990 8.270 7.900 8.250 684,228 +0.25(+3.12%)
Mar 27, 2007 8.120 8.400 7.800 8.000 1,858,631 -1.58(-16.49%)
Mar 26, 2007 9.510 9.600 9.500 9.580 298,412 +0.04(+0.42%)
Mar 23, 2007 9.610 9.860 9.440 9.540 521,028 -0.07(-0.73%)
Mar 22, 2007 9.140 9.610 9.070 9.610 443,342 +0.49(+5.37%)
Mar 21, 2007 9.210 9.250 9.070 9.120 450,286 -0.09(-0.98%)
Mar 20, 2007 9.370 9.400 9.160 9.210 247,924 -0.20(-2.13%)
Mar 19, 2007 9.250 9.600 9.250 9.410 177,046 +0.18(+1.95%)
Mar 16, 2007 9.050 9.840 9.040 9.230 410,311 +0.17(+1.88%)
Mar 15, 2007 9.380 9.410 8.990 9.060 391,402 -0.30(-3.21%)
Mar 14, 2007 9.330 9.580 9.220 9.360 392,840 +0.04(+0.43%)
Mar 13, 2007 9.680 9.680 9.280 9.320 270,376 -0.36(-3.72%)
Mar 12, 2007 9.690 9.790 9.600 9.680 183,293 +0.01(+0.10%)
Mar 09, 2007 9.690 9.930 9.580 9.670 280,824 +0.14(+1.47%)
Mar 08, 2007 9.700 9.870 9.470 9.530 471,412 -0.11(-1.14%)
Mar 07, 2007 9.820 9.890 9.510 9.640 526,832 -0.13(-1.33%)
Mar 06, 2007 9.700 9.780 9.510 9.770 489,528 +0.73(+8.08%)
Mar 05, 2007 9.100 9.350 8.850 9.040 574,458 -0.28(-3.00%)
Mar 02, 2007 9.830 9.830 9.220 9.320 538,575 -0.56(-5.67%)
Mar 01, 2007 10.00 10.18 9.750 9.880 317,311 -0.23(-2.27%)
Feb 28, 2007 10.23 10.23 10.04 10.11 479,448 -0.12(-1.17%)
Feb 27, 2007 10.61 10.74 10.23 10.23 516,793 -0.53(-4.93%)
Feb 26, 2007 10.84 10.86 10.67 10.76 269,040 -0.07(-0.65%)
Feb 23, 2007 10.80 10.92 10.78 10.83 171,336 +0.00(+0.00%)
Feb 22, 2007 10.90 10.93 10.76 10.83 231,384 -0.04(-0.37%)
Feb 21, 2007 10.81 10.92 10.80 10.87 191,853 -0.05(-0.46%)
Feb 20, 2007 10.81 10.98 10.70 10.92 189,863 +0.11(+1.02%)
Feb 16, 2007 10.84 10.86 10.70 10.81 209,283 -0.03(-0.28%)
Feb 15, 2007 10.88 10.99 10.78 10.84 202,250 -0.08(-0.73%)
Feb 14, 2007 11.05 11.15 10.81 10.92 268,715 -0.16(-1.44%)
Feb 13, 2007 11.10 11.32 10.82 11.08 379,404 -0.04(-0.36%)
Feb 12, 2007 10.99 11.34 10.77 11.12 776,938 +0.13(+1.18%)
Feb 09, 2007 10.89 11.18 10.87 10.99 374,297 +0.10(+0.92%)
Feb 08, 2007 10.82 11.08 10.72 10.89 392,583 +0.11(+1.02%)
Feb 07, 2007 10.68 11.05 10.60 10.78 638,885 +0.24(+2.28%)
Feb 06, 2007 11.01 11.01 10.44 10.54 452,656 -0.20(-1.86%)
Feb 05, 2007 10.46 10.92 10.42 10.74 925,108 +0.63(+6.23%)
Feb 02, 2007 10.13 10.18 10.05 10.11 168,727 -0.04(-0.39%)
Feb 01, 2007 10.22 10.25 10.05 10.15 228,132 -0.02(-0.20%)
Jan 31, 2007 10.13 10.29 10.07 10.17 135,310 +0.00(+0.00%)
Jan 30, 2007 10.18 10.34 10.13 10.17 266,386 +0.03(+0.30%)
Jan 29, 2007 10.09 10.25 10.05 10.14 249,456 +0.07(+0.70%)
Jan 26, 2007 10.33 10.33 10.05 10.07 301,855 -0.26(-2.52%)
Jan 25, 2007 10.60 10.69 10.16 10.33 378,769 -0.16(-1.53%)
Jan 24, 2007 10.00 10.52 10.00 10.49 948,729 +0.51(+5.11%)
Jan 23, 2007 10.31 10.31 9.950 9.980 568,064 -0.34(-3.29%)
Jan 22, 2007 10.45 10.53 10.25 10.32 312,910 -0.11(-1.05%)
Jan 19, 2007 10.63 10.69 10.37 10.43 437,305 -0.19(-1.79%)
Jan 18, 2007 10.85 10.96 10.51 10.62 341,962 -0.25(-2.30%)
Jan 17, 2007 11.07 11.15 10.85 10.87 355,077 -0.18(-1.63%)
Jan 16, 2007 11.25 11.29 11.01 11.05 504,498 +0.09(+0.82%)
Jan 12, 2007 10.88 11.05 10.77 10.96 293,673 +0.04(+0.37%)
Jan 11, 2007 11.04 11.25 10.78 10.92 562,495 -0.03(-0.27%)
Jan 10, 2007 10.68 10.96 10.55 10.95 719,109 +0.29(+2.72%)
Jan 09, 2007 10.69 11.08 10.44 10.66 1,207,145 +0.04(+0.38%)
Jan 08, 2007 11.85 11.90 10.51 10.62 1,827,892 -1.19(-10.08%)
Jan 05, 2007 12.20 12.20 11.75 11.81 1,012,650 -0.26(-2.15%)
Jan 04, 2007 11.10 12.50 10.86 12.07 4,039,070 +0.90(+8.06%)
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.