Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

5.080 -0.070 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.360 8.360 7.570 7.590 1,358,432 -0.70(-8.44%)
Apr 29, 2010 8.020 8.370 7.780 8.290 1,946,623 +0.30(+3.75%)
Apr 28, 2010 7.540 8.300 7.500 7.990 3,466,746 +0.96(+13.66%)
Apr 27, 2010 7.290 7.430 6.980 7.030 653,409 -0.22(-3.03%)
Apr 26, 2010 7.400 7.500 7.250 7.250 356,019 -0.11(-1.49%)
Apr 23, 2010 7.270 7.500 7.270 7.360 377,072 +0.06(+0.82%)
Apr 22, 2010 7.350 7.473 7.200 7.300 413,684 -0.13(-1.75%)
Apr 21, 2010 7.660 7.750 7.430 7.430 413,302 -0.20(-2.62%)
Apr 20, 2010 7.620 7.760 7.400 7.630 247,622 +0.18(+2.42%)
Apr 19, 2010 7.650 7.860 7.340 7.450 487,593 -0.19(-2.49%)
Apr 16, 2010 8.060 8.060 7.491 7.640 1,217,859 -0.41(-5.09%)
Apr 15, 2010 8.200 8.200 8.030 8.050 505,874 -0.13(-1.59%)
Apr 14, 2010 8.100 8.220 7.910 8.180 1,364,747 +0.11(+1.36%)
Apr 13, 2010 8.230 8.240 8.070 8.070 963,683 -0.17(-2.06%)
Apr 12, 2010 8.250 8.280 8.010 8.240 796,428 +0.05(+0.61%)
Apr 09, 2010 8.080 8.240 7.950 8.190 1,100,495 +0.20(+2.50%)
Apr 08, 2010 7.700 8.080 7.520 7.990 1,434,255 +0.33(+4.31%)
Apr 07, 2010 7.380 7.730 7.340 7.660 1,435,267 +0.30(+4.08%)
Apr 06, 2010 7.220 7.470 7.150 7.360 803,296 +0.12(+1.66%)
Apr 05, 2010 6.910 7.240 6.900 7.240 1,135,709 +0.41(+6.00%)
Apr 01, 2010 6.820 6.830 6.830 6.830 454,400 +0.26(+3.96%)
Mar 31, 2010 6.810 6.830 6.550 6.570 380,995 -0.25(-3.67%)
Mar 30, 2010 7.100 7.100 6.730 6.820 600,633 -0.28(-3.94%)
Mar 29, 2010 6.690 7.280 6.500 7.100 1,883,919 +0.44(+6.61%)
Mar 26, 2010 6.640 6.870 6.510 6.660 550,463 +0.00(+0.00%)
Mar 25, 2010 6.860 7.030 6.660 6.660 544,886 -0.15(-2.20%)
Mar 24, 2010 6.880 7.020 6.780 6.810 343,800 -0.08(-1.16%)
Mar 23, 2010 6.780 6.960 6.690 6.890 313,774 +0.07(+1.03%)
Mar 22, 2010 6.700 6.840 6.400 6.820 512,349 +0.09(+1.34%)
Mar 19, 2010 7.150 7.250 6.700 6.730 918,195 -0.37(-5.21%)
Mar 18, 2010 7.300 7.350 7.080 7.100 209,451 -0.18(-2.47%)
Mar 17, 2010 7.200 7.400 7.150 7.280 410,318 +0.04(+0.55%)
Mar 16, 2010 7.170 7.240 7.050 7.240 256,999 +0.09(+1.26%)
Mar 15, 2010 7.070 7.460 6.970 7.150 449,114 -0.20(-2.72%)
Mar 12, 2010 7.460 7.700 7.350 7.350 632,721 -0.10(-1.34%)
Mar 11, 2010 7.200 7.480 7.120 7.450 669,348 +0.17(+2.34%)
Mar 10, 2010 6.970 7.290 6.930 7.280 512,834 +0.27(+3.85%)
Mar 09, 2010 6.980 7.140 6.890 7.010 431,188 +0.04(+0.57%)
Mar 08, 2010 6.850 7.000 6.850 6.970 331,832 +0.08(+1.16%)
Mar 05, 2010 6.720 7.050 6.720 6.890 468,339 +0.20(+2.99%)
Mar 04, 2010 6.800 6.890 6.630 6.690 302,841 -0.08(-1.18%)
Mar 03, 2010 7.140 7.150 6.750 6.770 532,687 -0.35(-4.92%)
Mar 02, 2010 6.710 7.150 6.700 7.120 781,865 +0.44(+6.59%)
Mar 01, 2010 6.450 6.750 6.420 6.680 596,591 +0.28(+4.37%)
Feb 26, 2010 6.510 6.630 6.400 6.400 499,446 -0.11(-1.69%)
Feb 25, 2010 6.520 6.659 6.449 6.510 404,997 -0.12(-1.81%)
Feb 24, 2010 6.550 6.730 6.550 6.630 324,494 +0.08(+1.22%)
Feb 23, 2010 6.740 6.790 6.490 6.550 555,647 -0.19(-2.82%)
Feb 22, 2010 6.840 6.920 6.680 6.740 599,391 -0.16(-2.32%)
Feb 19, 2010 6.890 6.980 6.850 6.900 385,342 +0.01(+0.15%)
Feb 18, 2010 7.130 7.130 6.810 6.890 483,421 -0.27(-3.77%)
Feb 17, 2010 7.290 7.370 7.140 7.160 407,117 -0.12(-1.65%)
Feb 16, 2010 7.300 7.300 7.150 7.280 446,970 +0.02(+0.28%)
Feb 12, 2010 7.250 7.260 7.260 7.260 297,700 -0.02(-0.27%)
Feb 11, 2010 7.270 7.300 6.950 7.280 800,654 -0.11(-1.49%)
Feb 10, 2010 6.350 7.420 6.260 7.390 1,679,624 +1.14(+18.24%)
Feb 09, 2010 6.640 6.710 6.210 6.250 1,006,382 -0.30(-4.58%)
Feb 08, 2010 6.760 6.810 6.520 6.550 594,716 -0.21(-3.11%)
Feb 05, 2010 7.020 7.120 6.420 6.760 1,303,196 -0.23(-3.29%)
Feb 04, 2010 7.450 7.690 6.880 6.990 1,489,173 -0.24(-3.32%)
Feb 03, 2010 7.270 7.430 7.200 7.230 545,644 -0.06(-0.82%)
Feb 02, 2010 7.120 7.360 7.020 7.290 720,267 +0.16(+2.24%)
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.