Biocryst Pharma Inc (NQ: BCRX )

11.19 USD +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2007 11.60 11.73 11.03 11.17 577,738 -0.39(-3.37%)
Dec 29, 2006 11.72 11.78 11.38 11.56 312,791 -0.16(-1.37%)
Dec 28, 2006 11.98 11.99 11.69 11.72 312,427 -0.33(-2.74%)
Dec 27, 2006 11.98 12.21 11.89 12.05 392,187 +0.13(+1.09%)
Dec 26, 2006 11.89 12.04 11.63 11.92 345,915 +0.00(+0.00%)
Dec 22, 2006 11.89 12.06 11.68 11.92 436,916 -0.01(-0.08%)
Dec 21, 2006 11.94 12.22 11.80 11.93 345,449 -0.04(-0.33%)
Dec 20, 2006 12.50 12.89 11.91 11.97 609,659 -0.46(-3.70%)
Dec 19, 2006 12.06 12.48 11.76 12.43 569,165 +0.25(+2.05%)
Dec 18, 2006 12.05 12.75 11.89 12.18 1,096,030 +0.32(+2.70%)
Dec 15, 2006 11.50 11.93 11.45 11.86 710,632 +0.45(+3.94%)
Dec 14, 2006 11.24 11.42 11.04 11.41 478,744 +0.36(+3.26%)
Dec 13, 2006 11.18 11.45 10.85 11.05 469,572 -0.05(-0.45%)
Dec 12, 2006 11.15 11.30 10.80 11.10 524,583 -0.07(-0.63%)
Dec 11, 2006 11.42 11.58 11.08 11.17 577,097 -0.25(-2.19%)
Dec 08, 2006 11.19 11.62 11.15 11.42 262,773 +0.18(+1.60%)
Dec 07, 2006 11.40 11.41 11.18 11.24 121,048 -0.15(-1.32%)
Dec 06, 2006 11.42 11.68 11.30 11.39 140,764 -0.11(-0.96%)
Dec 05, 2006 11.82 11.83 11.35 11.50 213,348 -0.30(-2.54%)
Dec 04, 2006 11.28 11.85 11.18 11.80 379,009 +0.51(+4.52%)
Dec 01, 2006 11.44 11.53 11.10 11.29 241,250 -0.16(-1.40%)
Nov 30, 2006 11.59 11.63 11.32 11.45 179,600 -0.18(-1.55%)
Nov 29, 2006 11.42 11.80 11.32 11.63 352,601 +0.31(+2.74%)
Nov 28, 2006 11.25 11.34 10.81 11.32 284,127 +0.06(+0.53%)
Nov 27, 2006 11.78 11.86 11.23 11.26 352,550 -0.63(-5.30%)
Nov 24, 2006 11.79 11.95 11.66 11.89 98,307 +0.08(+0.68%)
Nov 22, 2006 11.78 11.86 11.65 11.81 160,674 -0.10(-0.84%)
Nov 21, 2006 12.26 12.34 11.71 11.91 289,743 -0.30(-2.46%)
Nov 20, 2006 11.91 12.49 11.91 12.21 561,273 +0.48(+4.09%)
Nov 17, 2006 11.82 11.97 11.45 11.73 280,954 -0.09(-0.76%)
Nov 16, 2006 12.11 12.19 11.81 11.82 197,995 -0.21(-1.75%)
Nov 15, 2006 11.97 12.19 11.80 12.03 264,418 +0.02(+0.17%)
Nov 14, 2006 11.52 12.15 11.52 12.01 434,173 +0.50(+4.34%)
Nov 13, 2006 11.10 11.87 11.08 11.51 351,994 +0.34(+3.04%)
Nov 10, 2006 11.24 11.41 11.01 11.17 235,546 -0.05(-0.45%)
Nov 09, 2006 11.75 11.95 11.18 11.22 277,940 -0.54(-4.59%)
Nov 08, 2006 11.67 11.78 11.02 11.76 468,471 -0.24(-2.00%)
Nov 07, 2006 11.85 12.18 11.81 12.00 714,610 +0.27(+2.30%)
Nov 06, 2006 11.63 11.99 11.53 11.73 398,038 +0.36(+3.17%)
Nov 03, 2006 11.30 11.45 11.12 11.37 164,257 +0.07(+0.62%)
Nov 02, 2006 11.41 11.49 11.30 11.30 154,575 -0.12(-1.05%)
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.