Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

5.170 +0.020 (+0.39%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 5.730 6.000 5.540 5.970 364,717 +0.18(+3.11%)
Jul 29, 2010 5.850 5.870 5.570 5.790 150,939 +0.08(+1.40%)
Jul 28, 2010 5.960 5.990 5.690 5.710 187,247 -0.28(-4.67%)
Jul 27, 2010 6.020 6.080 5.890 5.990 177,325 +0.02(+0.34%)
Jul 26, 2010 5.830 6.020 5.590 5.970 297,659 +0.17(+2.93%)
Jul 23, 2010 5.520 5.830 5.450 5.800 358,403 +0.24(+4.32%)
Jul 22, 2010 5.410 5.650 5.370 5.560 285,728 +0.21(+3.93%)
Jul 21, 2010 5.720 5.720 5.320 5.350 324,334 -0.34(-5.98%)
Jul 20, 2010 5.250 5.740 5.100 5.690 380,091 +0.31(+5.76%)
Jul 19, 2010 5.530 5.530 5.000 5.380 564,561 -0.16(-2.89%)
Jul 16, 2010 5.860 5.860 5.360 5.540 739,786 -0.41(-6.89%)
Jul 15, 2010 6.100 6.100 5.790 5.950 298,937 -0.16(-2.62%)
Jul 14, 2010 6.070 6.200 6.000 6.110 217,167 -0.01(-0.16%)
Jul 13, 2010 5.900 6.190 5.700 6.120 391,529 +0.30(+5.15%)
Jul 12, 2010 5.920 6.000 5.690 5.820 217,618 -0.11(-1.85%)
Jul 09, 2010 5.820 5.950 5.650 5.930 214,885 +0.08(+1.37%)
Jul 08, 2010 5.960 5.960 5.710 5.850 236,609 +0.16(+2.81%)
Jul 07, 2010 5.470 5.820 5.250 5.690 380,695 +0.27(+4.98%)
Jul 06, 2010 5.760 5.910 5.380 5.420 439,713 -0.27(-4.75%)
Jul 02, 2010 5.760 5.920 5.610 5.690 339,722 -0.06(-1.04%)
Jul 01, 2010 5.910 5.910 5.430 5.750 521,682 -0.16(-2.71%)
Jun 30, 2010 5.980 6.260 5.850 5.910 331,320 -0.09(-1.50%)
Jun 29, 2010 6.240 6.350 5.940 6.000 409,969 +0.11(+1.87%)
Jun 25, 2010 5.850 5.980 5.810 5.890 657,460 +0.07(+1.20%)
Jun 24, 2010 5.950 6.030 5.810 5.820 343,279 -0.14(-2.35%)
Jun 23, 2010 5.990 6.100 5.790 5.960 657,471 -0.16(-2.61%)
Jun 22, 2010 6.150 6.470 6.100 6.120 385,570 -0.27(-4.23%)
Jun 21, 2010 6.630 6.875 6.300 6.390 393,231 -0.14(-2.14%)
Jun 18, 2010 6.610 6.718 6.500 6.530 295,091 -0.04(-0.61%)
Jun 17, 2010 6.590 6.650 6.500 6.570 201,674 -0.02(-0.30%)
Jun 16, 2010 6.380 6.600 6.300 6.590 300,127 +0.12(+1.85%)
Jun 15, 2010 6.450 6.530 6.250 6.470 254,780 +0.06(+0.94%)
Jun 14, 2010 6.630 6.630 6.365 6.410 303,182 +0.03(+0.47%)
Jun 11, 2010 6.230 6.420 6.180 6.380 207,289 +0.12(+1.92%)
Jun 10, 2010 6.230 6.380 6.110 6.260 325,704 +0.16(+2.62%)
Jun 09, 2010 6.150 6.410 6.000 6.100 709,950 +0.03(+0.49%)
Jun 08, 2010 6.270 6.400 5.880 6.070 513,869 -0.20(-3.19%)
Jun 07, 2010 6.760 6.920 6.250 6.270 617,568 -0.49(-7.25%)
Jun 04, 2010 6.860 7.070 6.700 6.760 521,839 -0.29(-4.11%)
Jun 03, 2010 6.970 7.070 6.800 7.050 339,870 +0.04(+0.57%)
Jun 02, 2010 6.770 7.060 6.750 7.010 429,568 +0.25(+3.62%)
Jun 01, 2010 7.000 7.110 6.500 6.765 534,485 -0.32(-4.45%)
May 28, 2010 7.210 7.250 7.030 7.080 371,889 -0.13(-1.80%)
May 27, 2010 7.090 7.240 6.840 7.210 443,816 +0.33(+4.80%)
May 26, 2010 7.220 7.385 6.800 6.880 619,609 -0.24(-3.37%)
May 25, 2010 7.120 7.140 6.800 7.120 589,504 -0.14(-1.93%)
May 24, 2010 7.010 7.430 7.010 7.260 759,370 +0.26(+3.71%)
May 21, 2010 7.000 7.200 6.900 7.000 679,138 -0.04(-0.57%)
May 20, 2010 7.030 7.400 7.010 7.040 1,086,159 -0.58(-7.61%)
May 19, 2010 7.600 7.700 7.250 7.620 990,205 +0.10(+1.33%)
May 18, 2010 7.680 7.790 7.500 7.520 711,411 -0.11(-1.44%)
May 17, 2010 7.650 7.850 7.350 7.630 807,866 -0.03(-0.39%)
May 14, 2010 6.960 7.690 6.960 7.660 1,898,036 +0.65(+9.27%)
May 13, 2010 7.075 7.180 6.980 7.010 699,692 -0.14(-1.96%)
May 12, 2010 7.040 7.270 7.000 7.150 1,000,852 -0.14(-1.92%)
May 11, 2010 7.580 7.700 7.290 7.290 670,471 -0.16(-2.15%)
May 10, 2010 7.340 7.590 7.290 7.450 614,337 +0.33(+4.63%)
May 07, 2010 7.310 7.459 6.810 7.120 759,703 -0.18(-2.47%)
May 06, 2010 7.640 7.830 6.500 7.300 1,216,025 -0.32(-4.20%)
May 05, 2010 7.480 7.970 7.430 7.620 728,130 +0.07(+0.93%)
May 04, 2010 7.850 7.970 7.500 7.550 752,811 -0.34(-4.31%)
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.