BioCryst Pharmaceuticals, Inc. (NQ: BCRX)
11.83 USD  -0.36 (-2.95%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.510 1.550 1.500 1.520 7,000 -0.01(-0.72%)
Mar 28, 2003 1.500 1.600 1.500 1.531 7,200 +0.02(+1.06%)
Mar 27, 2003 1.590 1.630 1.500 1.515 14,000 -0.02(-1.62%)
Mar 26, 2003 1.440 1.630 1.440 1.540 26,000 +0.00(+0.00%)
Mar 25, 2003 1.600 1.600 1.360 1.540 8,800 +0.00(+0.00%)
Mar 24, 2003 1.670 1.670 1.430 1.540 23,618 -0.10(-6.10%)
Mar 21, 2003 1.410 1.670 1.410 1.640 6,090,000 +0.22(+15.49%)
Mar 20, 2003 1.580 1.600 1.420 1.420 19,100 -0.22(-13.41%)
Mar 19, 2003 1.670 1.670 1.500 1.640 12,700 +0.04(+2.50%)
Mar 18, 2003 1.800 1.800 1.560 1.600 130,827 +0.03(+1.91%)
Mar 17, 2003 1.440 1.570 1.300 1.570 37,680 +0.07(+4.67%)
Mar 14, 2003 1.350 1.600 1.350 1.500 63,450 +0.21(+16.19%)
Mar 13, 2003 1.370 2.000 1.290 1.291 66,400 -0.01(-0.69%)
Mar 12, 2003 0.9700 1.300 0.9500 1.300 77,471 +0.17(+15.04%)
Mar 11, 2003 1.060 1.130 1.050 1.130 48,300 +0.08(+7.62%)
Mar 10, 2003 1.100 1.110 1.030 1.050 12,500 -0.08(-7.08%)
Mar 07, 2003 1.050 1.130 1.020 1.130 8,200 +0.11(+10.78%)
Mar 06, 2003 1.030 1.070 1.020 1.020 7,300 -0.01(-0.97%)
Mar 05, 2003 1.040 1.040 1.010 1.030 25,900 -0.02(-1.90%)
Mar 04, 2003 1.030 1.050 1.030 1.050 5,500 +0.02(+1.94%)
Mar 03, 2003 1.010 1.040 1.010 1.030 12,000 +0.02(+1.98%)
Feb 28, 2003 1.040 1.050 1.010 1.010 17,500 -0.02(-1.94%)
Feb 27, 2003 0.9800 1.040 0.9800 1.030 23,000 +0.03(+3.00%)
Feb 26, 2003 1.000 1.010 0.9900 1.000 10,800 -0.03(-2.91%)
Feb 25, 2003 1.020 1.030 0.9600 1.030 30,100 +0.01(+0.98%)
Feb 24, 2003 0.9900 1.020 0.9900 1.020 7,300 +0.04(+4.08%)
Feb 21, 2003 0.9700 0.9800 0.9700 0.9800 7,600 +0.02(+2.08%)
Feb 20, 2003 0.9600 0.9900 0.9600 0.9600 11,200 -0.02(-1.94%)
Feb 19, 2003 0.9500 0.9800 0.9500 0.9790 7,500 +0.02(+1.98%)
Feb 18, 2003 0.9700 0.9800 0.9500 0.9600 15,600 +0.02(+2.13%)
Feb 14, 2003 0.9000 0.9400 0.8900 0.9400 14,600 +0.05(+5.50%)
Feb 13, 2003 0.9100 0.9100 0.8700 0.8910 5,100 +0.00(+0.11%)
Feb 12, 2003 1.000 1.000 0.8900 0.8900 10,600 -0.03(-3.26%)
Feb 11, 2003 0.9100 1.030 0.8950 0.9200 11,400 +0.01(+1.10%)
Feb 10, 2003 0.9100 0.9600 0.8700 0.9100 22,300 +0.02(+2.36%)
Feb 07, 2003 0.9000 0.9050 0.8800 0.8890 15,600 -0.00(-0.11%)
Feb 06, 2003 0.8900 0.9100 0.8900 0.8900 15,300 +0.00(+0.00%)
Feb 05, 2003 0.8900 0.9500 0.8600 0.8900 26,500 +0.00(+0.00%)
Feb 04, 2003 0.9100 0.9100 0.8700 0.8900 13,400 +0.02(+2.30%)
Feb 03, 2003 0.8700 0.9400 0.8700 0.8700 14,300 +0.00(+0.00%)
Jan 31, 2003 0.8600 0.9100 0.8500 0.8700 44,800 -0.01(-1.14%)
Jan 30, 2003 0.8200 0.9000 0.8400 0.8800 22,400 +0.06(+7.32%)
Jan 29, 2003 0.9200 0.9200 0.8200 0.8200 99,100 -0.04(-4.65%)
Jan 28, 2003 0.9100 0.9200 0.8600 0.8600 19,800 -0.06(-6.62%)
Jan 27, 2003 0.9290 0.9400 0.8700 0.9210 26,000 -0.01(-0.97%)
Jan 24, 2003 0.9400 0.9500 0.8800 0.9300 42,300 -0.01(-1.06%)
Jan 23, 2003 0.9500 0.9600 0.9100 0.9400 7,800 -0.01(-1.05%)
Jan 22, 2003 0.9500 0.9700 0.9300 0.9500 19,000 -0.01(-1.04%)
Jan 21, 2003 0.9800 0.9800 0.9200 0.9600 16,200 -0.02(-2.04%)
Jan 17, 2003 0.9800 0.9800 0.9100 0.9800 16,100 +0.03(+3.27%)
Jan 16, 2003 0.9600 0.9610 0.9100 0.9490 10,400 -0.02(-1.66%)
Jan 15, 2003 0.9690 0.9750 0.9200 0.9650 4,000 +0.02(+1.58%)
Jan 14, 2003 0.9400 1.000 0.9300 0.9500 49,700 -0.00(-0.11%)
Jan 13, 2003 0.9600 0.9600 0.9100 0.9510 41,700 +0.04(+3.93%)
Jan 10, 2003 0.9500 0.9600 0.9100 0.9150 9,900 -0.02(-1.72%)
Jan 09, 2003 0.9300 0.9600 0.9250 0.9310 9,000 -0.01(-0.96%)
Jan 08, 2003 0.9500 0.9500 0.9300 0.9400 6,400 -0.02(-1.98%)
Jan 07, 2003 0.9300 0.9600 0.9300 0.9590 6,000 +0.05(+5.38%)
Jan 06, 2003 0.9300 0.9600 0.9100 0.9100 16,600 -0.03(-3.19%)
Jan 03, 2003 0.9600 0.9600 0.9000 0.9400 35,400 -0.02(-2.08%)
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