Biocryst Pharma Inc (NQ: BCRX )

8.010 -0.360 (-4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 11.14 12.03 11.14 11.87 398,314 +0.68(+6.08%)
Oct 30, 2006 11.44 11.50 11.00 11.19 279,100 -0.22(-1.93%)
Oct 27, 2006 11.51 11.55 11.38 11.41 139,104 -0.11(-0.95%)
Oct 26, 2006 11.68 11.83 11.32 11.52 215,208 -0.13(-1.12%)
Oct 25, 2006 11.51 11.76 11.44 11.65 134,382 +0.11(+0.95%)
Oct 24, 2006 11.80 11.85 11.53 11.54 163,444 -0.32(-2.70%)
Oct 23, 2006 11.95 12.08 11.75 11.86 188,131 -0.07(-0.59%)
Oct 20, 2006 12.25 12.25 11.91 11.93 160,414 -0.26(-2.13%)
Oct 19, 2006 12.00 12.19 11.87 12.19 152,173 +0.27(+2.27%)
Oct 18, 2006 11.98 12.09 11.87 11.92 144,157 +0.02(+0.17%)
Oct 17, 2006 11.91 12.02 11.64 11.90 203,154 -0.04(-0.34%)
Oct 16, 2006 11.90 12.14 11.80 11.94 260,049 +0.15(+1.27%)
Oct 13, 2006 11.89 11.94 11.75 11.79 160,847 -0.06(-0.51%)
Oct 12, 2006 11.61 11.87 11.53 11.85 140,506 +0.26(+2.24%)
Oct 11, 2006 11.89 11.94 11.56 11.59 321,091 -0.32(-2.69%)
Oct 10, 2006 11.77 11.97 11.64 11.91 390,931 +0.24(+2.06%)
Oct 09, 2006 11.34 11.81 11.14 11.67 398,765 +0.32(+2.82%)
Oct 06, 2006 11.06 11.51 11.06 11.35 354,176 +0.07(+0.62%)
Oct 05, 2006 11.05 11.30 11.00 11.28 447,676 +0.28(+2.55%)
Oct 04, 2006 10.96 11.09 10.83 11.00 738,769 +0.12(+1.10%)
Oct 03, 2006 11.50 11.55 10.80 10.88 845,438 -0.70(-6.04%)
Oct 02, 2006 12.50 12.50 11.39 11.58 1,543,313 -0.89(-7.14%)
Sep 29, 2006 13.28 13.38 12.30 12.47 1,141,297 -0.31(-2.43%)
Sep 28, 2006 11.92 12.93 11.85 12.78 1,050,984 +0.82(+6.86%)
Sep 27, 2006 11.73 12.40 11.57 11.96 1,817,154 +0.61(+5.37%)
Sep 26, 2006 10.29 11.41 10.13 11.35 1,218,125 +1.09(+10.62%)
Sep 25, 2006 9.810 10.45 9.800 10.26 434,718 +0.42(+4.27%)
Sep 22, 2006 10.04 10.04 9.740 9.840 337,936 -0.22(-2.19%)
Sep 21, 2006 10.09 10.14 9.940 10.06 395,842 +0.04(+0.40%)
Sep 20, 2006 9.900 10.14 9.900 10.02 216,611 +0.10(+1.01%)
Sep 19, 2006 9.950 10.05 9.760 9.920 334,150 -0.03(-0.30%)
Sep 18, 2006 10.02 10.19 9.920 9.950 498,333 -0.05(-0.50%)
Sep 15, 2006 9.960 10.05 9.830 10.00 520,968 +0.11(+1.11%)
Sep 14, 2006 9.810 10.18 9.760 9.890 265,457 +0.09(+0.92%)
Sep 13, 2006 9.790 9.860 9.610 9.800 187,156 +0.05(+0.51%)
Sep 12, 2006 9.500 9.930 9.360 9.750 190,779 +0.21(+2.20%)
Sep 11, 2006 9.750 9.830 9.430 9.540 235,901 -0.26(-2.65%)
Sep 08, 2006 9.900 9.980 9.700 9.800 160,015 -0.10(-1.01%)
Sep 07, 2006 9.800 10.07 9.650 9.900 290,600 +0.08(+0.81%)
Sep 06, 2006 10.25 10.25 9.760 9.820 300,150 -0.45(-4.38%)
Sep 05, 2006 10.19 10.27 10.00 10.27 453,267 +0.31(+3.11%)
Sep 01, 2006 10.25 10.35 9.920 9.960 297,220 -0.26(-2.54%)
Aug 31, 2006 10.02 10.33 10.00 10.22 377,346 +0.19(+1.89%)
Aug 30, 2006 10.00 10.12 9.750 10.03 370,586 +0.14(+1.42%)
Aug 29, 2006 9.960 10.03 9.720 9.890 357,067 -0.01(-0.10%)
Aug 28, 2006 9.590 9.960 9.520 9.900 616,349 +0.55(+5.88%)
Aug 25, 2006 9.290 9.440 9.200 9.350 131,437 +0.02(+0.21%)
Aug 24, 2006 9.480 9.650 9.300 9.330 169,589 -0.17(-1.79%)
Aug 23, 2006 9.500 9.740 9.400 9.500 277,590 +0.05(+0.53%)
Aug 22, 2006 9.290 9.700 9.090 9.450 722,684 +0.12(+1.29%)
Aug 21, 2006 9.160 9.390 9.160 9.330 232,409 +0.15(+1.63%)
Aug 18, 2006 8.930 9.380 8.750 9.180 287,419 +0.22(+2.46%)
Aug 17, 2006 8.860 9.060 8.850 8.960 222,401 +0.11(+1.24%)
Aug 16, 2006 8.550 9.080 8.550 8.850 280,380 +0.24(+2.79%)
Aug 15, 2006 8.370 8.760 8.200 8.610 487,023 +0.12(+1.41%)
Aug 14, 2006 8.980 9.570 8.470 8.490 1,052,381 -0.42(-4.71%)
Aug 11, 2006 8.900 9.160 8.850 8.910 307,573 +0.01(+0.11%)
Aug 10, 2006 9.060 9.320 8.820 8.900 497,345 -0.06(-0.67%)
Aug 09, 2006 10.50 10.54 8.860 8.960 1,524,805 -1.79(-16.65%)
Aug 08, 2006 11.10 11.12 10.71 10.75 274,413 -0.37(-3.33%)
Aug 07, 2006 11.18 11.52 10.96 11.12 380,928 +0.06(+0.54%)
Aug 04, 2006 11.31 11.49 10.86 11.06 311,500 -0.13(-1.16%)
Aug 03, 2006 11.00 11.38 10.85 11.19 264,375 +0.09(+0.81%)
Aug 02, 2006 10.90 11.27 10.83 11.10 239,890 +0.26(+2.40%)
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.