Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

5.165 +0.015 (+0.29%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 3.460 3.460 3.335 3.400 197,532 -0.12(-3.41%)
Jul 28, 2011 3.430 3.590 3.410 3.520 186,791 +0.11(+3.23%)
Jul 27, 2011 3.720 3.780 3.390 3.410 292,242 -0.32(-8.58%)
Jul 26, 2011 3.750 3.800 3.720 3.730 195,409 -0.03(-0.80%)
Jul 25, 2011 3.840 3.870 3.750 3.760 99,431 -0.13(-3.34%)
Jul 22, 2011 3.910 3.944 3.870 3.890 58,777 -0.02(-0.51%)
Jul 21, 2011 3.810 3.920 3.770 3.910 106,131 +0.11(+2.89%)
Jul 20, 2011 3.800 3.860 3.761 3.800 61,499 +0.01(+0.26%)
Jul 19, 2011 3.950 3.960 3.750 3.790 204,930 -0.12(-3.07%)
Jul 18, 2011 3.920 3.980 3.825 3.910 113,959 -0.02(-0.51%)
Jul 15, 2011 3.900 3.930 3.870 3.930 88,076 +0.03(+0.77%)
Jul 14, 2011 3.920 3.930 3.720 3.900 189,243 -0.02(-0.51%)
Jul 13, 2011 3.880 4.010 3.860 3.920 100,737 +0.03(+0.77%)
Jul 12, 2011 3.880 3.990 3.835 3.890 128,930 +0.00(+0.00%)
Jul 11, 2011 3.860 3.970 3.790 3.890 98,467 -0.03(-0.77%)
Jul 08, 2011 3.730 3.970 3.730 3.920 197,371 +0.09(+2.35%)
Jul 07, 2011 3.840 3.900 3.760 3.830 188,110 +0.03(+0.79%)
Jul 06, 2011 3.750 3.960 3.640 3.800 224,669 +0.05(+1.33%)
Jul 05, 2011 3.780 3.790 3.630 3.750 230,888 -0.03(-0.79%)
Jul 01, 2011 3.820 3.890 3.730 3.780 122,083 -0.04(-1.05%)
Jun 30, 2011 3.820 3.860 3.720 3.820 188,897 +0.00(+0.00%)
Jun 29, 2011 3.870 3.905 3.774 3.820 168,008 -0.12(-3.05%)
Jun 28, 2011 3.830 3.960 3.800 3.940 172,792 +0.14(+3.68%)
Jun 27, 2011 3.760 3.880 3.660 3.800 177,501 -0.04(-1.04%)
Jun 24, 2011 3.810 3.860 3.745 3.840 400,064 -0.03(-0.78%)
Jun 23, 2011 3.780 3.880 3.690 3.870 242,060 +0.04(+1.04%)
Jun 22, 2011 3.980 4.030 3.820 3.830 229,700 -0.19(-4.73%)
Jun 21, 2011 3.960 4.040 3.930 4.020 133,284 +0.09(+2.29%)
Jun 20, 2011 3.980 4.050 3.920 3.930 140,957 -0.07(-1.75%)
Jun 17, 2011 4.020 4.070 3.960 4.000 425,830 +0.01(+0.25%)
Jun 16, 2011 3.950 4.040 3.910 3.990 179,208 +0.05(+1.27%)
Jun 15, 2011 4.000 4.100 3.900 3.940 291,359 -0.07(-1.75%)
Jun 14, 2011 4.040 4.290 3.950 4.010 796,431 +0.01(+0.25%)
Jun 13, 2011 3.600 4.250 3.600 4.000 1,141,080 +0.45(+12.68%)
Jun 10, 2011 3.390 3.650 3.380 3.550 501,950 +0.25(+7.58%)
Jun 09, 2011 3.300 3.320 3.210 3.300 114,496 +0.01(+0.30%)
Jun 08, 2011 3.340 3.340 3.265 3.290 119,658 -0.07(-2.08%)
Jun 07, 2011 3.270 3.410 3.250 3.360 143,093 +0.12(+3.70%)
Jun 06, 2011 3.410 3.450 3.215 3.240 218,034 -0.11(-3.28%)
Jun 03, 2011 3.380 3.510 3.350 3.350 172,067 +0.14(+4.36%)
May 24, 2011 3.310 3.310 3.170 3.210 277,605 -0.07(-2.13%)
May 23, 2011 3.250 3.350 3.250 3.280 169,748 -0.02(-0.61%)
May 20, 2011 3.310 3.380 3.270 3.300 127,824 -0.03(-0.90%)
May 19, 2011 3.400 3.430 3.300 3.330 105,696 -0.02(-0.60%)
May 18, 2011 3.310 3.360 3.260 3.350 104,077 +0.04(+1.21%)
May 17, 2011 3.360 3.390 3.260 3.310 237,321 -0.02(-0.60%)
May 16, 2011 3.420 3.560 3.300 3.330 248,814 -0.12(-3.62%)
May 13, 2011 3.570 3.590 3.450 3.455 108,094 -0.10(-2.95%)
May 12, 2011 3.380 3.590 3.350 3.560 217,519 +0.16(+4.71%)
May 11, 2011 3.490 3.500 3.350 3.400 170,063 -0.10(-2.86%)
May 10, 2011 3.450 3.540 3.440 3.500 277,599 +0.07(+2.04%)
May 09, 2011 3.400 3.440 3.350 3.430 270,296 +0.01(+0.15%)
May 06, 2011 3.390 3.480 3.300 3.425 245,634 +0.09(+2.85%)
May 05, 2011 3.440 3.450 3.320 3.330 237,359 -0.15(-4.31%)
May 04, 2011 3.630 3.640 3.410 3.480 271,117 -0.14(-3.87%)
May 03, 2011 3.730 3.760 3.620 3.620 140,799 -0.13(-3.47%)
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.