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

Biocryst Pharma Inc (NQ: BCRX )

7.780 +0.110 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 31, 2011 3.160 3.170 2.970 3.070 106,869 -0.16(-4.95%)
Oct 28, 2011 3.270 3.270 3.190 3.230 103,224 -0.05(-1.52%)
Oct 27, 2011 3.230 3.330 3.151 3.280 296,582 +0.19(+6.15%)
Oct 26, 2011 2.950 3.090 2.894 3.090 140,585 +0.19(+6.55%)
Oct 25, 2011 2.990 2.990 2.890 2.900 108,466 -0.12(-3.97%)
Oct 24, 2011 2.880 3.050 2.870 3.020 252,308 +0.15(+5.23%)
Oct 21, 2011 2.820 2.880 2.744 2.870 97,707 +0.12(+4.36%)
Oct 20, 2011 2.790 2.790 2.690 2.750 88,877 -0.03(-1.08%)
Oct 19, 2011 2.840 2.950 2.770 2.780 155,846 -0.07(-2.46%)
Oct 18, 2011 2.610 2.870 2.560 2.850 174,584 +0.25(+9.62%)
Oct 17, 2011 2.670 2.700 2.570 2.600 146,695 -0.14(-5.11%)
Oct 14, 2011 2.740 2.780 2.722 2.740 86,955 +0.04(+1.48%)
Oct 13, 2011 2.770 2.790 2.621 2.700 117,857 -0.08(-2.88%)
Oct 12, 2011 2.825 2.930 2.770 2.780 221,186 -0.04(-1.42%)
Oct 11, 2011 2.590 2.860 2.590 2.820 162,525 +0.19(+7.22%)
Oct 10, 2011 2.530 2.630 2.470 2.630 134,837 +0.17(+6.91%)
Oct 07, 2011 2.620 2.690 2.450 2.460 220,578 -0.15(-5.75%)
Oct 06, 2011 2.680 2.790 2.500 2.610 226,148 -0.09(-3.33%)
Oct 05, 2011 2.750 2.990 2.640 2.700 703,129 +0.08(+3.05%)
Oct 04, 2011 2.480 2.640 2.400 2.620 190,607 +0.12(+4.80%)
Oct 03, 2011 2.750 2.820 2.500 2.500 225,089 -0.26(-9.42%)
Sep 30, 2011 2.780 2.840 2.670 2.760 170,547 -0.08(-2.82%)
Sep 29, 2011 2.910 2.950 2.640 2.840 204,874 +0.04(+1.43%)
Sep 28, 2011 2.920 2.960 2.790 2.800 126,776 -0.13(-4.44%)
Sep 27, 2011 2.910 3.000 2.850 2.930 189,589 +0.07(+2.45%)
Sep 26, 2011 2.800 2.870 2.760 2.860 116,573 +0.08(+2.88%)
Sep 23, 2011 2.680 2.830 2.680 2.780 86,815 +0.11(+4.12%)
Sep 22, 2011 2.670 2.820 2.640 2.670 230,792 -0.12(-4.30%)
Sep 21, 2011 2.900 2.957 2.770 2.790 136,964 -0.10(-3.46%)
Sep 20, 2011 2.910 2.960 2.890 2.890 102,257 +0.01(+0.35%)
Sep 19, 2011 2.850 2.950 2.810 2.880 106,010 -0.03(-1.03%)
Sep 16, 2011 2.970 3.000 2.790 2.910 339,682 -0.03(-1.02%)
Sep 15, 2011 2.970 3.030 2.830 2.940 174,845 +0.01(+0.34%)
Sep 14, 2011 2.920 2.970 2.830 2.930 100,729 +0.04(+1.38%)
Sep 13, 2011 2.840 2.910 2.820 2.890 163,751 +0.07(+2.48%)
Sep 12, 2011 2.720 2.899 2.720 2.820 201,384 +0.06(+2.17%)
Sep 09, 2011 2.900 2.950 2.730 2.760 266,906 -0.19(-6.44%)
Sep 08, 2011 2.980 3.060 2.890 2.950 183,677 -0.05(-1.67%)
Sep 07, 2011 2.940 3.060 2.935 3.000 223,986 +0.14(+4.90%)
Sep 06, 2011 2.760 2.940 2.760 2.860 457,932 -0.05(-1.72%)
Sep 02, 2011 2.960 3.080 2.850 2.910 334,558 -0.13(-4.28%)
Sep 01, 2011 3.310 3.310 3.010 3.040 259,433 -0.26(-7.88%)
Aug 31, 2011 3.430 3.450 3.240 3.300 282,502 -0.07(-2.08%)
Aug 30, 2011 3.260 3.460 3.200 3.370 804,175 +0.26(+8.36%)
Aug 29, 2011 2.770 3.178 2.760 3.110 534,363 +0.39(+14.34%)
Aug 26, 2011 2.600 2.760 2.600 2.720 139,437 +0.08(+3.03%)
Aug 25, 2011 2.730 2.760 2.630 2.640 145,173 -0.08(-2.94%)
Aug 24, 2011 2.700 2.720 2.645 2.720 78,478 +0.01(+0.37%)
Aug 23, 2011 2.550 2.720 2.500 2.710 229,500 +0.19(+7.54%)
Aug 22, 2011 2.550 2.620 2.480 2.520 188,787 +0.05(+2.02%)
Aug 19, 2011 2.470 2.600 2.450 2.470 256,240 -0.01(-0.40%)
Aug 18, 2011 2.540 2.570 2.450 2.480 186,141 -0.17(-6.42%)
Aug 17, 2011 2.620 2.700 2.590 2.650 99,747 +0.05(+1.92%)
Aug 16, 2011 2.660 2.680 2.570 2.600 147,289 -0.12(-4.41%)
Aug 15, 2011 2.570 2.770 2.570 2.720 249,127 +0.18(+7.09%)
Aug 12, 2011 2.620 2.690 2.490 2.540 161,772 -0.04(-1.55%)
Aug 11, 2011 2.480 2.660 2.480 2.580 273,650 +0.12(+4.88%)
Aug 10, 2011 2.590 2.650 2.440 2.460 274,243 -0.19(-7.17%)
Aug 09, 2011 2.470 2.670 2.350 2.650 377,453 +0.34(+14.72%)
Aug 08, 2011 2.550 2.600 2.300 2.310 581,246 -0.38(-14.13%)
Aug 05, 2011 2.740 2.800 2.550 2.690 380,281 -0.03(-1.10%)
Aug 04, 2011 3.150 3.150 2.620 2.720 601,005 -0.56(-17.07%)
Aug 03, 2011 3.270 3.300 3.040 3.280 228,927 +0.09(+2.82%)
Aug 02, 2011 3.300 3.375 3.190 3.190 126,548 -0.15(-4.35%)
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.