BioCryst Pharmaceuticals, Inc. (NQ: BCRX)
12.82 USD  +0.21 (+1.67%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 1.580 1.640 1.560 1.620 266,297 +0.04(+2.53%)
Jan 30, 2013 1.670 1.760 1.550 1.580 548,843 -0.09(-5.39%)
Jan 29, 2013 1.630 1.670 1.570 1.670 330,249 +0.02(+1.21%)
Jan 28, 2013 1.600 1.685 1.531 1.650 724,491 +0.05(+3.12%)
Jan 25, 2013 1.570 1.620 1.530 1.600 370,054 +0.03(+1.91%)
Jan 24, 2013 1.680 1.690 1.550 1.570 467,954 -0.06(-3.68%)
Jan 23, 2013 1.650 1.660 1.610 1.630 368,810 +0.00(+0.00%)
Jan 22, 2013 1.700 1.700 1.610 1.630 406,820 -0.03(-1.81%)
Jan 18, 2013 1.710 1.710 1.620 1.660 438,936 -0.03(-1.78%)
Jan 17, 2013 1.740 1.760 1.680 1.690 479,990 -0.04(-2.31%)
Jan 16, 2013 1.730 1.780 1.710 1.730 395,446 +0.01(+0.58%)
Jan 15, 2013 1.880 1.880 1.700 1.720 1,162,836 -0.17(-8.99%)
Jan 14, 2013 2.040 2.040 1.850 1.890 1,750,035 +0.05(+2.72%)
Jan 12, 2013 1.640 1.890 1.640 1.840 1,766,080 +0.00(+0.00%)
Jan 11, 2013 1.640 1.890 1.640 1.840 1,765,980 +0.20(+12.20%)
Jan 10, 2013 1.660 1.790 1.620 1.640 780,050 +0.03(+1.86%)
Jan 09, 2013 1.630 1.640 1.570 1.610 311,288 +0.01(+0.62%)
Jan 08, 2013 1.660 1.700 1.590 1.600 368,851 -0.05(-3.03%)
Jan 07, 2013 1.660 1.680 1.610 1.650 318,540 -0.01(-0.60%)
Jan 04, 2013 1.680 1.700 1.620 1.660 315,674 -0.02(-1.19%)
Jan 03, 2013 1.630 1.750 1.590 1.680 641,206 +0.05(+3.07%)
Jan 02, 2013 1.600 1.640 1.410 1.630 827,369 +0.22(+15.60%)
Dec 31, 2012 1.390 1.420 1.350 1.410 413,119 +0.01(+0.71%)
Dec 28, 2012 1.400 1.440 1.360 1.400 196,289 -0.02(-1.41%)
Dec 27, 2012 1.430 1.490 1.370 1.420 463,178 -0.01(-0.70%)
Dec 26, 2012 1.500 1.530 1.420 1.430 370,700 -0.09(-5.92%)
Dec 24, 2012 1.590 1.590 1.510 1.520 141,152 -0.05(-3.18%)
Dec 21, 2012 1.540 1.600 1.500 1.570 576,209 -0.02(-1.26%)
Dec 20, 2012 1.630 1.648 1.440 1.590 392,874 -0.05(-3.05%)
Dec 19, 2012 1.660 1.720 1.600 1.640 539,080 +0.02(+1.23%)
Dec 18, 2012 1.540 1.650 1.510 1.620 858,224 +0.09(+5.88%)
Dec 17, 2012 1.500 1.570 1.490 1.530 388,826 +0.03(+2.00%)
Dec 14, 2012 1.520 1.580 1.440 1.500 497,321 -0.01(-0.66%)
Dec 13, 2012 1.410 1.550 1.400 1.510 402,828 +0.09(+6.34%)
Dec 12, 2012 1.480 1.520 1.415 1.420 544,614 -0.03(-2.07%)
Dec 11, 2012 1.440 1.450 1.380 1.450 493,352 +0.01(+0.69%)
Dec 10, 2012 1.350 1.450 1.330 1.440 424,961 +0.07(+5.11%)
Dec 07, 2012 1.390 1.530 1.330 1.370 694,506 -0.10(-6.80%)
Dec 06, 2012 1.370 1.500 1.330 1.470 714,556 +0.10(+7.30%)
Dec 05, 2012 1.440 1.440 1.350 1.370 349,703 -0.06(-4.20%)
Dec 04, 2012 1.500 1.570 1.350 1.430 714,438 -0.29(-16.86%)
Nov 30, 2012 2.880 2.880 1.690 1.720 4,562,130 +0.12(+7.50%)
Nov 29, 2012 1.580 1.620 1.460 1.600 514,715 +0.11(+7.38%)
Nov 28, 2012 1.400 1.530 1.400 1.490 365,912 +0.07(+4.93%)
Nov 27, 2012 1.400 1.500 1.400 1.420 443,145 -0.06(-4.05%)
Nov 26, 2012 1.610 1.630 1.470 1.480 360,169 -0.13(-8.07%)
Nov 24, 2012 1.690 1.750 1.600 1.610 253,529 +0.00(+0.00%)
Nov 23, 2012 1.690 1.750 1.600 1.610 253,529 -0.08(-4.73%)
Nov 21, 2012 1.600 1.730 1.550 1.690 838,184 +0.10(+6.29%)
Nov 20, 2012 1.390 1.630 1.330 1.590 833,569 +0.20(+14.39%)
Nov 19, 2012 1.260 1.410 1.230 1.390 474,816 +0.13(+10.32%)
Nov 16, 2012 1.290 1.320 1.080 1.260 1,036,671 -0.03(-2.33%)
Nov 15, 2012 1.420 1.450 1.280 1.290 696,991 -0.11(-7.86%)
Nov 14, 2012 1.500 1.550 1.370 1.400 493,722 -0.08(-5.41%)
Nov 13, 2012 1.500 1.516 1.430 1.480 406,626 -0.01(-0.67%)
Nov 12, 2012 1.540 1.580 1.420 1.490 838,462 -0.03(-1.97%)
Nov 09, 2012 1.400 1.610 1.310 1.520 1,281,719 +0.06(+4.00%)
Nov 08, 2012 1.480 1.550 1.350 1.462 4,066,695 -0.99(-40.35%)
Nov 07, 2012 2.530 2.590 2.410 2.450 1,055,225 -0.13(-5.04%)
Nov 06, 2012 2.530 2.610 2.520 2.580 195,696 +0.02(+0.78%)
Nov 05, 2012 2.580 2.680 2.500 2.560 372,340 -0.01(-0.39%)
Nov 02, 2012 2.710 2.760 2.560 2.570 621,265 +0.02(+0.78%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here