BioCryst Pharmaceuticals, Inc. (NQ: BCRX)
11.60 USD  +0.02 (+0.17%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2005 4.530 4.610 4.320 4.610 129,072 +0.03(+0.66%)
Mar 30, 2005 4.550 4.590 4.430 4.580 126,527 +0.13(+2.92%)
Mar 29, 2005 4.790 4.790 4.450 4.450 115,403 -0.29(-6.12%)
Mar 28, 2005 4.690 4.990 4.660 4.740 30,399 +0.00(+0.00%)
Mar 24, 2005 4.660 4.890 4.640 4.740 56,534 +0.01(+0.21%)
Mar 23, 2005 4.970 5.010 4.710 4.730 53,596 -0.17(-3.47%)
Mar 22, 2005 4.950 5.000 4.840 4.900 71,458 -0.08(-1.61%)
Mar 21, 2005 5.250 5.250 4.910 4.980 43,707 -0.22(-4.23%)
Mar 18, 2005 5.250 5.250 5.010 5.200 93,146 +0.08(+1.56%)
Mar 17, 2005 5.200 5.350 4.970 5.120 131,281 -0.13(-2.48%)
Mar 16, 2005 5.400 5.400 5.220 5.250 43,076 -0.05(-0.94%)
Mar 15, 2005 5.350 5.400 5.200 5.300 76,792 +0.00(+0.00%)
Mar 14, 2005 5.320 5.430 5.120 5.300 88,442 -0.16(-2.93%)
Mar 11, 2005 5.390 5.500 5.160 5.460 41,411 +0.09(+1.68%)
Mar 10, 2005 5.210 5.370 5.210 5.370 49,986 +0.12(+2.29%)
Mar 09, 2005 5.280 5.400 5.150 5.250 72,132 -0.08(-1.50%)
Mar 08, 2005 5.650 5.650 5.170 5.330 74,079 -0.20(-3.62%)
Mar 07, 2005 5.720 5.730 5.460 5.530 76,892 -0.19(-3.32%)
Mar 04, 2005 5.940 5.940 5.660 5.720 36,919 -0.12(-2.05%)
Mar 03, 2005 5.850 5.950 5.810 5.840 28,730 +0.08(+1.39%)
Mar 02, 2005 5.850 5.990 5.729 5.760 34,110 -0.24(-4.00%)
Mar 01, 2005 5.800 6.100 5.650 6.000 110,587 +0.12(+2.04%)
Feb 28, 2005 5.960 6.110 5.560 5.880 281,600 -0.02(-0.34%)
Feb 25, 2005 5.750 5.950 5.700 5.900 215,783 +0.06(+1.03%)
Feb 24, 2005 5.910 5.910 5.710 5.840 196,770 +0.09(+1.57%)
Feb 23, 2005 5.890 5.890 5.750 5.750 123,762 +0.00(+0.00%)
Feb 22, 2005 5.760 5.800 5.750 5.750 117,977 -0.01(-0.17%)
Feb 18, 2005 5.910 5.910 5.720 5.760 115,423 +0.04(+0.70%)
Feb 17, 2005 5.880 5.900 5.540 5.720 225,432 -0.25(-4.27%)
Feb 16, 2005 5.980 6.100 5.880 5.975 61,013 -0.03(-0.42%)
Feb 15, 2005 6.310 6.430 5.939 6.000 71,076 -0.23(-3.69%)
Feb 14, 2005 6.350 6.500 6.200 6.230 31,589 -0.24(-3.71%)
Feb 11, 2005 6.300 6.500 6.230 6.470 57,789 +0.27(+4.35%)
Feb 10, 2005 6.080 6.300 6.080 6.200 66,734 +0.01(+0.16%)
Feb 09, 2005 6.300 6.580 6.100 6.190 67,373 -0.20(-3.13%)
Feb 08, 2005 6.360 6.510 6.290 6.390 66,889 +0.03(+0.47%)
Feb 07, 2005 6.490 6.770 6.360 6.360 81,536 -0.14(-2.15%)
Feb 04, 2005 6.900 6.900 6.390 6.500 151,913 -0.30(-4.41%)
Feb 03, 2005 6.510 6.910 6.500 6.800 187,832 +0.46(+7.26%)
Feb 02, 2005 6.020 6.350 5.970 6.340 98,248 +0.22(+3.59%)
Feb 01, 2005 6.130 6.130 5.950 6.120 477,252 +0.02(+0.33%)
Jan 31, 2005 6.000 6.110 5.850 6.100 119,019 +0.15(+2.52%)
Jan 28, 2005 5.910 5.950 5.690 5.950 95,973 +0.10(+1.71%)
Jan 27, 2005 5.650 6.000 5.650 5.850 48,406 +0.03(+0.52%)
Jan 26, 2005 5.790 5.900 5.610 5.820 99,660 -0.04(-0.68%)
Jan 25, 2005 6.010 6.030 5.710 5.860 33,393 +0.00(+0.00%)
Jan 24, 2005 6.070 6.070 5.700 5.860 101,169 -0.11(-1.84%)
Jan 21, 2005 6.070 6.070 5.930 5.970 41,181 -0.05(-0.83%)
Jan 20, 2005 6.040 6.080 5.950 6.020 46,534 +0.00(+0.00%)
Jan 19, 2005 6.100 6.140 6.000 6.020 26,625 -0.07(-1.15%)
Jan 18, 2005 6.050 6.090 5.880 6.090 39,766 +0.04(+0.66%)
Jan 14, 2005 6.100 6.100 5.870 6.050 79,604 +0.05(+0.83%)
Jan 13, 2005 6.080 6.100 5.960 6.000 80,356 -0.09(-1.48%)
Jan 12, 2005 5.950 6.090 5.820 6.090 38,537 +0.12(+2.01%)
Jan 11, 2005 5.900 6.030 5.880 5.970 102,944 -0.02(-0.33%)
Jan 10, 2005 6.000 6.000 5.820 5.990 157,969 +0.04(+0.67%)
Jan 07, 2005 5.970 6.000 5.740 5.950 98,708 +0.15(+2.59%)
Jan 06, 2005 5.540 5.820 5.520 5.800 42,986 +0.09(+1.58%)
Jan 05, 2005 5.810 5.920 5.690 5.710 47,000 -0.16(-2.73%)
Jan 04, 2005 5.980 6.050 5.750 5.870 83,981 +0.06(+1.03%)
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