BioCryst Pharmaceuticals, Inc. (NQ: BCRX)
9.780 USD  -0.710 (-6.77%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.780 8.400 7.710 8.350 225,900 +0.54(+6.91%)
Mar 30, 2004 7.720 7.850 7.680 7.810 55,000 +0.06(+0.77%)
Mar 29, 2004 7.770 7.890 7.680 7.750 60,900 -0.06(-0.77%)
Mar 26, 2004 7.790 7.810 7.620 7.810 32,500 -0.04(-0.51%)
Mar 25, 2004 7.500 7.980 7.250 7.850 131,200 +0.28(+3.70%)
Mar 24, 2004 7.670 7.860 7.500 7.570 96,100 -0.19(-2.45%)
Mar 23, 2004 7.500 7.780 7.490 7.760 67,100 +0.26(+3.47%)
Mar 22, 2004 7.800 7.850 7.370 7.500 39,200 -0.35(-4.46%)
Mar 19, 2004 8.100 8.180 7.750 7.850 50,600 -0.18(-2.24%)
Mar 18, 2004 7.830 8.030 7.500 8.030 119,100 +0.28(+3.61%)
Mar 17, 2004 7.710 7.890 7.560 7.750 96,500 +0.11(+1.44%)
Mar 16, 2004 7.605 7.850 7.490 7.640 90,600 -0.06(-0.78%)
Mar 15, 2004 8.160 8.160 7.550 7.700 92,900 -0.43(-5.29%)
Mar 12, 2004 8.080 8.240 8.020 8.130 64,200 -0.02(-0.25%)
Mar 11, 2004 8.300 8.490 8.080 8.150 95,700 -0.15(-1.81%)
Mar 10, 2004 8.400 8.750 8.100 8.300 231,000 -0.12(-1.43%)
Mar 09, 2004 8.220 8.420 7.400 8.420 686,800 +0.86(+11.38%)
Mar 08, 2004 7.430 7.700 7.250 7.560 138,600 +0.27(+3.70%)
Mar 05, 2004 7.660 8.000 7.150 7.290 464,400 -0.42(-5.45%)
Mar 04, 2004 7.350 7.950 7.300 7.710 252,800 +0.46(+6.34%)
Mar 03, 2004 6.960 7.300 6.780 7.250 185,800 +0.30(+4.32%)
Mar 02, 2004 7.230 7.230 6.760 6.950 68,100 +0.08(+1.16%)
Mar 01, 2004 6.890 6.950 6.635 6.870 192,500 +0.00(+0.00%)
Feb 27, 2004 6.900 6.950 6.800 6.870 44,000 +0.00(+0.00%)
Feb 26, 2004 6.970 6.970 6.780 6.870 23,900 +0.05(+0.73%)
Feb 25, 2004 6.890 6.890 6.750 6.820 70,900 +0.04(+0.59%)
Feb 24, 2004 7.000 7.140 6.720 6.780 127,400 -0.27(-3.83%)
Feb 23, 2004 6.870 7.080 6.840 7.050 202,200 +0.16(+2.32%)
Feb 20, 2004 6.775 6.890 6.580 6.890 105,200 +0.05(+0.73%)
Feb 19, 2004 6.890 6.900 6.620 6.840 392,600 +0.12(+1.79%)
Feb 18, 2004 6.790 6.900 6.650 6.720 106,000 +0.08(+1.20%)
Feb 17, 2004 6.650 6.980 6.630 6.640 265,600 -0.02(-0.30%)
Feb 13, 2004 6.310 6.750 6.310 6.660 121,900 +0.21(+3.26%)
Feb 12, 2004 6.740 6.790 6.270 6.450 227,500 -0.25(-3.73%)
Feb 11, 2004 6.640 6.760 6.640 6.700 66,300 -0.01(-0.15%)
Feb 10, 2004 6.980 7.020 6.610 6.710 91,500 -0.24(-3.45%)
Feb 09, 2004 7.040 7.270 6.890 6.950 101,600 +0.00(+0.00%)
Feb 06, 2004 6.960 7.200 6.800 6.950 125,400 +0.07(+1.00%)
Feb 05, 2004 7.260 7.370 6.850 6.881 198,800 +0.14(+2.09%)
Feb 04, 2004 6.640 7.150 6.640 6.740 141,700 +0.03(+0.45%)
Feb 03, 2004 6.900 6.900 6.500 6.710 178,700 -0.11(-1.61%)
Feb 02, 2004 6.750 6.930 6.750 6.820 30,300 -0.04(-0.58%)
Jan 30, 2004 6.760 6.900 6.600 6.860 29,200 +0.11(+1.63%)
Jan 29, 2004 7.000 7.090 6.600 6.750 131,700 -0.31(-4.39%)
Jan 28, 2004 7.260 7.260 7.000 7.060 50,300 -0.14(-1.94%)
Jan 27, 2004 7.190 7.410 7.090 7.200 75,900 -0.03(-0.41%)
Jan 26, 2004 7.120 7.350 7.120 7.230 145,900 +0.03(+0.42%)
Jan 23, 2004 7.260 7.350 6.950 7.200 94,800 -0.04(-0.55%)
Jan 22, 2004 7.140 7.350 7.130 7.240 86,500 +0.19(+2.70%)
Jan 21, 2004 6.940 7.350 6.940 7.050 72,900 -0.05(-0.70%)
Jan 20, 2004 7.250 7.280 6.950 7.100 112,500 -0.18(-2.47%)
Jan 16, 2004 6.920 7.300 6.850 7.280 132,400 +0.37(+5.35%)
Jan 15, 2004 6.860 7.140 6.750 6.910 65,473 -0.07(-1.00%)
Jan 14, 2004 7.100 7.150 6.860 6.980 58,233 -0.08(-1.13%)
Jan 13, 2004 6.700 7.230 6.700 7.060 162,810 +0.36(+5.37%)
Jan 12, 2004 6.530 6.790 6.530 6.700 68,852 +0.18(+2.76%)
Jan 09, 2004 6.650 6.720 6.240 6.520 136,545 -0.19(-2.83%)
Jan 08, 2004 6.550 6.810 6.490 6.710 182,323 +0.20(+3.07%)
Jan 07, 2004 6.500 7.050 6.330 6.510 189,768 -0.02(-0.31%)
Jan 06, 2004 6.400 6.640 6.340 6.530 57,200 +0.03(+0.46%)
Jan 05, 2004 6.900 6.900 6.320 6.500 347,800 -0.12(-1.81%)
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