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 (%)
May 29, 2009 4.370 4.440 3.900 4.020 1,162,845 -0.26(-6.07%)
May 28, 2009 4.810 4.860 4.250 4.280 1,750,467 -0.32(-6.96%)
May 27, 2009 4.520 4.990 4.310 4.600 2,154,106 +0.45(+10.84%)
May 26, 2009 3.850 4.360 3.840 4.150 2,573,031 +0.46(+12.47%)
May 22, 2009 3.780 3.940 3.630 3.690 984,148 -0.02(-0.54%)
May 21, 2009 3.650 3.940 3.510 3.710 731,069 +0.08(+2.20%)
May 20, 2009 3.780 4.000 3.580 3.630 846,340 -0.07(-1.89%)
May 19, 2009 3.750 3.790 3.400 3.700 970,230 -0.08(-2.12%)
May 18, 2009 3.490 3.840 3.300 3.780 2,751,740 +0.59(+18.50%)
May 15, 2009 2.650 3.250 2.580 3.190 2,629,786 +0.77(+31.82%)
May 14, 2009 2.460 2.490 2.360 2.420 400,456 -0.04(-1.63%)
May 13, 2009 2.540 2.610 2.410 2.460 371,454 -0.15(-5.75%)
May 12, 2009 2.780 2.780 2.570 2.610 892,784 +0.01(+0.38%)
May 11, 2009 3.000 3.000 2.510 2.600 1,383,981 -0.35(-11.86%)
May 08, 2009 3.000 3.040 2.770 2.950 1,376,403 -0.23(-7.23%)
May 07, 2009 3.160 3.270 3.050 3.180 434,522 +0.02(+0.63%)
May 06, 2009 3.350 3.380 3.070 3.160 573,165 -0.07(-2.17%)
May 05, 2009 3.000 3.300 2.910 3.230 1,022,612 +0.15(+4.87%)
May 04, 2009 3.320 3.490 3.020 3.080 1,929,042 -0.67(-17.87%)
May 01, 2009 3.750 3.900 3.040 3.750 1,820,624 -0.21(-5.30%)
Apr 30, 2009 3.500 4.250 3.450 3.960 2,188,964 +0.21(+5.60%)
Apr 29, 2009 3.850 4.050 3.260 3.750 3,687,540 -0.43(-10.29%)
Apr 28, 2009 4.460 4.730 3.850 4.180 6,020,991 +0.30(+7.73%)
Apr 27, 2009 3.720 4.890 3.290 3.880 10,385,738 +1.67(+75.57%)
Apr 24, 2009 1.750 2.280 1.730 2.210 461,700 +0.46(+26.29%)
Apr 23, 2009 1.770 1.820 1.750 1.750 61,336 -0.05(-2.78%)
Apr 22, 2009 1.850 1.870 1.800 1.800 33,122 -0.05(-2.70%)
Apr 21, 2009 1.800 1.880 1.750 1.850 41,472 +0.00(+0.00%)
Apr 20, 2009 1.970 1.970 1.750 1.850 90,681 -0.20(-9.76%)
Apr 17, 2009 1.910 2.050 1.880 2.050 61,296 +0.14(+7.33%)
Apr 16, 2009 1.760 1.910 1.760 1.910 39,101 +0.13(+7.30%)
Apr 15, 2009 1.750 1.810 1.710 1.780 66,000 +0.03(+1.71%)
Apr 14, 2009 1.840 1.840 1.710 1.750 106,925 -0.02(-1.13%)
Apr 13, 2009 1.710 1.860 1.710 1.770 44,829 -0.07(-3.80%)
Apr 09, 2009 1.970 1.970 1.800 1.840 67,508 -0.04(-2.12%)
Apr 08, 2009 1.700 1.930 1.700 1.880 32,471 +0.16(+9.30%)
Apr 07, 2009 1.910 1.960 1.720 1.720 77,641 -0.20(-10.42%)
Apr 06, 2009 2.120 2.120 1.810 1.920 44,163 -0.01(-0.52%)
Apr 03, 2009 1.870 1.940 1.850 1.930 94,583 +0.23(+13.53%)
Apr 02, 2009 2.180 2.250 1.650 1.700 166,046 -0.55(-24.44%)
Apr 01, 2009 2.240 2.250 2.030 2.250 29,800 +0.06(+2.74%)
Mar 31, 2009 2.220 2.250 2.180 2.190 90,989 +0.07(+3.30%)
Mar 30, 2009 2.050 2.120 1.770 2.120 70,729 -0.11(-4.93%)
Mar 26, 2009 1.630 2.250 1.630 2.230 195,635 +0.56(+33.53%)
Mar 25, 2009 1.590 1.800 1.530 1.670 82,841 +0.15(+9.87%)
Mar 24, 2009 1.350 1.710 1.320 1.520 109,204 +0.19(+14.29%)
Mar 23, 2009 1.330 1.340 1.160 1.330 52,482 +0.17(+14.66%)
Mar 20, 2009 1.200 1.224 1.150 1.160 46,577 -0.04(-3.33%)
Mar 19, 2009 1.300 1.330 1.200 1.200 40,061 -0.13(-9.77%)
Mar 18, 2009 1.390 1.390 1.330 1.330 6,398 -0.05(-3.62%)
Mar 17, 2009 1.250 1.380 1.250 1.380 47,175 +0.12(+9.52%)
Mar 16, 2009 1.400 1.400 1.260 1.260 14,887 -0.09(-6.67%)
Mar 13, 2009 1.300 1.370 1.280 1.350 66,704 +0.10(+8.00%)
Mar 12, 2009 1.250 1.250 1.150 1.250 95,557 +0.06(+5.04%)
Mar 11, 2009 1.240 1.310 1.150 1.190 25,696 -0.01(-0.83%)
Mar 10, 2009 1.280 1.280 1.150 1.200 100,292 +0.00(+0.00%)
Mar 09, 2009 1.250 1.340 1.150 1.200 31,440 +0.01(+0.84%)
Mar 06, 2009 1.150 1.210 1.150 1.190 60,307 +0.00(+0.17%)
Mar 05, 2009 1.400 1.400 1.160 1.188 120,298 -0.16(-12.00%)
Mar 04, 2009 1.320 1.460 1.300 1.350 46,360 +0.15(+12.50%)
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.