BioCryst Pharmaceuticals, Inc. (NQ: BCRX)
10.49 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2002 4.750 4.770 4.430 4.570 53,300 +0.00(+0.00%)
Mar 28, 2002 4.750 4.770 4.430 4.570 53,300 -0.13(-2.77%)
Mar 27, 2002 4.411 4.700 4.300 4.700 29,600 +0.19(+4.21%)
Mar 26, 2002 4.640 4.650 4.400 4.510 31,900 -0.13(-2.80%)
Mar 25, 2002 4.400 4.750 4.310 4.640 28,700 +0.34(+7.91%)
Mar 22, 2002 4.350 4.350 4.300 4.300 3,300 -0.10(-2.27%)
Mar 21, 2002 4.290 4.480 4.200 4.400 51,600 +0.23(+5.52%)
Mar 20, 2002 3.960 4.250 3.700 4.170 24,500 +0.19(+4.77%)
Mar 19, 2002 4.270 4.270 3.980 3.980 26,600 -0.27(-6.35%)
Mar 18, 2002 4.470 4.480 3.960 4.250 7,300 -0.12(-2.75%)
Mar 15, 2002 4.230 4.450 4.200 4.370 4,900 +0.06(+1.39%)
Mar 14, 2002 4.099 4.350 4.099 4.310 18,000 +0.21(+5.12%)
Mar 13, 2002 3.956 4.170 3.910 4.100 11,300 +0.18(+4.59%)
Mar 12, 2002 3.950 4.100 3.813 3.920 3,000 -0.17(-4.16%)
Mar 11, 2002 4.150 4.150 3.850 4.090 39,200 +0.10(+2.45%)
Mar 08, 2002 3.980 4.100 3.970 3.992 15,600 +0.05(+1.32%)
Mar 07, 2002 3.980 3.980 3.940 3.940 3,300 +0.00(+0.00%)
Mar 06, 2002 4.000 4.000 3.920 3.940 17,900 -0.01(-0.25%)
Mar 05, 2002 4.100 4.100 3.680 3.950 37,400 -0.20(-4.83%)
Mar 04, 2002 4.250 4.250 4.150 4.150 6,600 -0.15(-3.49%)
Mar 01, 2002 4.340 4.400 4.250 4.300 14,600 +0.01(+0.22%)
Feb 28, 2002 4.340 4.350 4.290 4.290 3,700 -0.06(-1.36%)
Feb 27, 2002 4.211 4.350 4.211 4.349 16,300 +0.03(+0.68%)
Feb 26, 2002 4.300 4.320 4.270 4.320 1,300 -0.07(-1.59%)
Feb 25, 2002 4.652 4.790 4.140 4.390 19,600 -0.49(-10.04%)
Feb 22, 2002 4.800 4.930 4.550 4.880 2,100 +0.08(+1.62%)
Feb 21, 2002 4.670 4.990 4.500 4.802 15,800 -0.01(-0.17%)
Feb 20, 2002 4.760 4.850 4.510 4.810 21,500 -0.24(-4.75%)
Feb 19, 2002 4.800 5.050 4.750 5.050 14,800 +0.28(+5.89%)
Feb 18, 2002 4.792 5.030 4.720 4.769 37,900 +0.00(+0.00%)
Feb 15, 2002 4.792 5.030 4.720 4.769 37,900 -0.37(-7.22%)
Feb 14, 2002 4.640 5.140 4.630 5.140 20,800 +0.42(+8.92%)
Feb 13, 2002 4.500 4.729 4.400 4.719 24,000 +0.04(+0.83%)
Feb 12, 2002 4.730 4.730 4.560 4.680 5,800 -0.05(-1.06%)
Feb 11, 2002 4.660 4.810 4.650 4.730 17,700 +0.08(+1.72%)
Feb 08, 2002 4.610 4.950 4.370 4.650 21,900 +0.21(+4.73%)
Feb 07, 2002 4.500 4.599 4.370 4.440 24,300 -0.06(-1.33%)
Feb 06, 2002 5.200 5.290 4.110 4.500 249,800 -0.79(-14.93%)
Feb 05, 2002 5.190 5.500 5.190 5.290 30,300 -0.11(-2.04%)
Feb 04, 2002 5.150 5.400 5.150 5.400 27,900 +0.06(+1.14%)
Feb 01, 2002 5.250 5.339 5.111 5.339 20,200 +0.09(+1.70%)
Jan 31, 2002 5.240 5.250 5.130 5.250 19,500 +0.05(+0.96%)
Jan 30, 2002 5.550 5.550 5.000 5.200 55,800 -0.35(-6.31%)
Jan 29, 2002 5.440 5.650 5.150 5.550 33,900 +0.15(+2.78%)
Jan 28, 2002 5.170 5.470 5.060 5.400 38,400 +0.20(+3.85%)
Jan 25, 2002 5.480 5.490 5.090 5.200 15,200 +0.00(+0.00%)
Jan 24, 2002 5.060 5.400 5.000 5.200 30,000 -0.03(-0.57%)
Jan 23, 2002 5.200 5.350 5.100 5.230 27,000 -0.17(-3.15%)
Jan 22, 2002 5.500 5.599 5.300 5.400 43,200 -0.10(-1.82%)
Jan 21, 2002 5.200 5.500 5.000 5.500 37,100 +0.00(+0.00%)
Jan 18, 2002 5.200 5.500 5.000 5.500 37,100 +0.26(+4.98%)
Jan 17, 2002 5.300 5.300 4.960 5.239 80,900 -0.05(-0.96%)
Jan 16, 2002 5.540 5.540 5.150 5.290 52,300 -0.21(-3.82%)
Jan 15, 2002 5.550 5.550 5.200 5.500 78,100 +0.15(+2.80%)
Jan 14, 2002 5.980 5.980 5.250 5.350 58,900 -0.55(-9.32%)
Jan 11, 2002 5.300 6.100 5.300 5.900 103,600 +0.48(+8.86%)
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