Biocryst Pharma Inc (NQ: BCRX )

11.44 USD -0.43 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 7.260 7.450 7.200 7.220 347,011 -0.07(-0.96%)
Sep 27, 2007 7.430 7.530 7.241 7.290 294,691 -0.16(-2.15%)
Sep 26, 2007 7.580 7.640 7.330 7.450 402,161 -0.05(-0.67%)
Sep 25, 2007 7.600 7.750 7.400 7.500 555,600 -0.10(-1.32%)
Sep 24, 2007 7.980 7.980 7.600 7.600 711,834 -0.38(-4.76%)
Sep 21, 2007 8.000 8.340 7.900 7.980 1,364,444 -0.02(-0.25%)
Sep 20, 2007 7.380 8.340 7.230 8.000 6,572,914 -3.78(-32.09%)
Sep 19, 2007 11.44 11.92 11.44 11.78 872,300 +0.33(+2.88%)
Sep 18, 2007 11.52 11.54 11.08 11.45 199,002 +0.06(+0.53%)
Sep 17, 2007 11.83 11.87 11.38 11.39 197,036 -0.36(-3.06%)
Sep 14, 2007 11.93 12.00 11.54 11.75 400,315 +0.17(+1.47%)
Sep 13, 2007 11.94 12.00 11.57 11.58 229,248 -0.32(-2.69%)
Sep 12, 2007 11.98 12.10 11.86 11.90 175,759 -0.10(-0.83%)
Sep 11, 2007 12.06 12.07 11.81 12.00 252,229 +0.10(+0.84%)
Sep 10, 2007 12.45 12.60 11.69 11.90 446,257 -0.80(-6.30%)
Sep 07, 2007 12.75 12.88 12.43 12.70 216,318 -0.07(-0.55%)
Sep 06, 2007 12.57 13.18 12.57 12.77 439,637 +0.23(+1.83%)
Sep 05, 2007 12.05 12.70 11.88 12.54 450,729 +0.53(+4.41%)
Sep 04, 2007 11.12 12.05 11.12 12.01 327,190 +0.87(+7.81%)
Aug 31, 2007 11.34 11.39 11.13 11.14 71,564 -0.02(-0.18%)
Aug 30, 2007 11.27 11.50 11.05 11.16 135,198 -0.21(-1.85%)
Aug 29, 2007 11.63 11.74 11.01 11.37 230,546 -0.23(-1.98%)
Aug 28, 2007 11.44 11.60 11.44 11.60 205,843 +0.21(+1.84%)
Aug 27, 2007 11.14 11.55 11.12 11.39 233,231 +0.22(+1.97%)
Aug 24, 2007 11.02 11.25 11.00 11.17 105,859 +0.16(+1.45%)
Aug 23, 2007 11.28 11.41 10.97 11.01 257,934 -0.22(-1.96%)
Aug 22, 2007 11.00 11.43 10.88 11.23 238,268 +0.25(+2.28%)
Aug 21, 2007 10.49 11.18 10.45 10.98 501,219 +0.51(+4.87%)
Aug 20, 2007 10.29 10.70 10.25 10.47 225,561 +0.23(+2.25%)
Aug 17, 2007 10.10 10.50 10.07 10.24 244,426 +0.18(+1.79%)
Aug 16, 2007 10.31 10.31 9.800 10.06 279,834 -0.34(-3.27%)
Aug 15, 2007 10.00 10.68 9.930 10.40 446,758 +0.46(+4.63%)
Aug 14, 2007 9.980 10.24 9.810 9.940 282,122 -0.02(-0.20%)
Aug 13, 2007 9.620 10.00 9.560 9.960 489,224 +0.44(+4.62%)
Aug 10, 2007 9.400 9.960 9.350 9.520 436,626 -0.07(-0.73%)
Aug 09, 2007 9.330 9.710 9.110 9.590 526,625 +0.04(+0.42%)
Aug 08, 2007 9.440 9.700 9.020 9.550 551,285 +0.26(+2.80%)
Aug 07, 2007 8.730 9.310 8.660 9.290 355,191 +0.57(+6.54%)
Aug 06, 2007 7.940 8.740 7.900 8.720 383,691 +0.84(+10.66%)
Aug 03, 2007 7.880 8.260 7.820 7.880 232,001 -0.07(-0.88%)
Aug 02, 2007 8.040 8.080 7.900 7.950 260,888 -0.05(-0.62%)
Aug 01, 2007 8.300 8.370 7.860 8.000 178,108 -0.30(-3.61%)
Jul 31, 2007 8.550 8.790 8.250 8.300 203,216 -0.09(-1.07%)
Jul 30, 2007 8.200 8.430 8.050 8.390 95,439 +0.20(+2.38%)
Jul 27, 2007 8.280 8.300 8.090 8.195 77,582 -0.15(-1.86%)
Jul 26, 2007 8.480 8.480 8.010 8.350 208,836 -0.16(-1.88%)
Jul 25, 2007 8.770 8.950 8.340 8.510 288,428 -0.11(-1.28%)
Jul 24, 2007 8.590 8.660 8.390 8.620 201,642 +0.08(+0.94%)
Jul 23, 2007 8.500 8.600 8.440 8.540 169,525 +0.19(+2.28%)
Jul 20, 2007 8.080 8.500 8.010 8.350 209,444 +0.25(+3.09%)
Jul 19, 2007 8.220 8.220 8.020 8.100 111,283 -0.06(-0.74%)
Jul 18, 2007 8.360 8.400 8.110 8.160 148,759 -0.20(-2.39%)
Jul 17, 2007 8.540 8.580 8.360 8.360 138,520 -0.17(-1.99%)
Jul 16, 2007 8.720 8.750 8.450 8.530 205,827 -0.12(-1.39%)
Jul 13, 2007 8.300 8.800 8.300 8.650 337,027 +0.35(+4.22%)
Jul 12, 2007 8.510 8.510 8.220 8.300 147,468 -0.16(-1.89%)
Jul 11, 2007 8.160 8.500 8.130 8.460 217,636 +0.30(+3.68%)
Jul 10, 2007 8.410 8.410 8.100 8.160 175,817 -0.22(-2.63%)
Jul 09, 2007 7.920 8.400 7.920 8.380 306,152 +0.56(+7.16%)
Jul 06, 2007 8.040 8.080 7.750 7.820 224,119 -0.24(-2.98%)
Jul 05, 2007 8.170 8.170 7.960 8.060 120,694 -0.06(-0.80%)
Jul 03, 2007 8.000 8.230 7.980 8.125 79,415 +0.13(+1.69%)
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.