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

Biocryst Pharma Inc (NQ: BCRX )

4.670 -0.100 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 31, 2011 3.610 3.820 3.570 3.790 315,021 +0.15(+4.12%)
Mar 30, 2011 3.650 3.710 3.590 3.640 113,502 -0.03(-0.82%)
Mar 29, 2011 3.540 3.700 3.510 3.670 304,956 +0.14(+3.97%)
Mar 28, 2011 3.590 3.599 3.450 3.530 182,064 -0.06(-1.67%)
Mar 25, 2011 3.490 3.657 3.450 3.590 243,399 +0.11(+3.16%)
Mar 24, 2011 3.560 3.570 3.430 3.480 120,105 -0.03(-0.85%)
Mar 23, 2011 3.410 3.530 3.330 3.510 122,227 +0.10(+2.93%)
Mar 22, 2011 3.510 3.600 3.400 3.410 204,265 -0.10(-2.85%)
Mar 21, 2011 3.500 3.670 3.470 3.510 323,302 +0.07(+2.03%)
Mar 18, 2011 3.410 3.510 3.320 3.440 293,963 +0.08(+2.38%)
Mar 17, 2011 3.470 3.540 3.360 3.360 269,555 -0.02(-0.59%)
Mar 16, 2011 3.510 3.620 3.370 3.380 285,421 -0.12(-3.43%)
Mar 15, 2011 3.320 3.620 3.270 3.500 582,547 +0.03(+0.86%)
Mar 14, 2011 3.700 3.760 3.380 3.470 484,500 -0.29(-7.71%)
Mar 11, 2011 3.850 3.890 3.660 3.760 440,268 -0.13(-3.28%)
Mar 10, 2011 4.040 4.170 3.860 3.888 326,300 -0.21(-5.18%)
Mar 09, 2011 4.070 4.200 4.070 4.100 193,692 +0.02(+0.49%)
Mar 08, 2011 4.000 4.100 3.950 4.080 144,337 +0.07(+1.75%)
Mar 07, 2011 4.090 4.150 3.951 4.010 322,055 -0.07(-1.72%)
Mar 04, 2011 4.200 4.200 4.080 4.080 126,635 -0.10(-2.39%)
Mar 03, 2011 4.250 4.280 4.160 4.180 163,000 -0.03(-0.71%)
Mar 02, 2011 4.130 4.210 4.070 4.210 223,685 +0.06(+1.45%)
Mar 01, 2011 4.370 4.370 4.110 4.150 202,528 -0.19(-4.38%)
Feb 28, 2011 4.330 4.360 4.260 4.340 253,806 +0.05(+1.17%)
Feb 25, 2011 4.250 4.360 4.170 4.290 817,561 +0.30(+7.52%)
Feb 24, 2011 3.950 4.010 3.940 3.990 180,892 +0.04(+1.01%)
Feb 23, 2011 4.000 4.050 3.880 3.950 364,954 -0.06(-1.50%)
Feb 22, 2011 4.120 4.190 4.010 4.010 423,385 -0.19(-4.52%)
Feb 18, 2011 4.260 4.330 4.150 4.200 324,331 -0.04(-0.94%)
Feb 17, 2011 4.240 4.290 4.170 4.240 183,711 +0.00(+0.00%)
Feb 16, 2011 4.240 4.280 4.170 4.240 208,353 +0.04(+0.95%)
Feb 15, 2011 4.300 4.360 4.200 4.200 240,310 -0.11(-2.55%)
Feb 14, 2011 4.310 4.420 4.300 4.310 327,680 +0.00(+0.00%)
Feb 11, 2011 4.340 4.490 4.220 4.310 1,094,228 +0.38(+9.67%)
Feb 10, 2011 4.050 4.150 3.870 3.930 619,574 -0.12(-2.96%)
Feb 09, 2011 4.150 4.200 4.050 4.050 341,839 -0.14(-3.34%)
Feb 08, 2011 4.190 4.200 4.110 4.190 163,872 -0.03(-0.71%)
Feb 07, 2011 4.050 4.250 4.050 4.220 286,817 +0.14(+3.43%)
Feb 04, 2011 4.270 4.330 4.050 4.080 617,025 -0.18(-4.23%)
Feb 03, 2011 4.210 4.280 4.130 4.260 141,693 +0.02(+0.47%)
Feb 02, 2011 4.210 4.270 4.180 4.240 156,942 +0.00(+0.00%)
Feb 01, 2011 4.170 4.280 4.140 4.240 276,852 +0.12(+2.91%)
Jan 31, 2011 4.260 4.260 4.110 4.120 324,441 -0.09(-2.14%)
Jan 28, 2011 4.540 4.540 4.190 4.210 387,313 -0.28(-6.24%)
Jan 27, 2011 4.380 4.520 4.350 4.490 404,601 +0.13(+2.98%)
Jan 26, 2011 4.250 4.390 4.240 4.360 331,356 +0.11(+2.59%)
Jan 25, 2011 4.220 4.310 4.220 4.250 234,500 +0.01(+0.24%)
Jan 24, 2011 4.230 4.280 4.200 4.240 386,499 -0.01(-0.24%)
Jan 21, 2011 4.340 4.360 4.230 4.250 410,433 -0.07(-1.62%)
Jan 20, 2011 4.360 4.480 4.230 4.320 304,795 -0.09(-2.04%)
Jan 19, 2011 4.530 4.580 4.330 4.410 549,769 -0.16(-3.50%)
Jan 18, 2011 4.670 4.700 4.460 4.570 835,032 -0.14(-2.97%)
Jan 14, 2011 4.800 4.850 4.680 4.710 470,028 -0.11(-2.28%)
Jan 13, 2011 5.000 5.000 4.630 4.820 1,099,453 -0.34(-6.68%)
Jan 12, 2011 5.200 5.230 5.140 5.165 158,099 +0.00(+0.10%)
Jan 11, 2011 5.190 5.310 5.160 5.160 252,993 -0.01(-0.19%)
Jan 10, 2011 5.170 5.250 5.150 5.170 161,734 -0.04(-0.82%)
Jan 07, 2011 5.250 5.250 5.110 5.213 120,702 -0.01(-0.14%)
Jan 06, 2011 5.220 5.280 5.170 5.220 133,461 -0.01(-0.19%)
Jan 05, 2011 5.260 5.310 5.200 5.230 155,788 -0.07(-1.32%)
Jan 04, 2011 5.380 5.430 5.240 5.300 173,671 -0.04(-0.75%)
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.