BioCryst Pharmaceuticals, Inc. (NQ: BCRX)
8.340 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.170 4.900 4.100 4.610 236,150 +0.55(+13.55%)
Mar 28, 2008 4.490 4.770 3.900 4.060 174,886 -0.39(-8.76%)
Mar 27, 2008 4.200 4.769 4.200 4.450 141,329 +0.30(+7.23%)
Mar 26, 2008 3.770 4.270 3.700 4.150 254,901 +0.40(+10.67%)
Mar 25, 2008 3.750 3.760 3.670 3.750 326,703 +0.01(+0.27%)
Mar 24, 2008 3.570 3.920 3.510 3.740 110,559 +0.15(+4.18%)
Mar 21, 2008 3.330 3.600 3.240 3.590 172,623 +0.00(+0.00%)
Mar 20, 2008 3.330 3.600 3.240 3.590 172,623 +0.19(+5.59%)
Mar 19, 2008 3.390 3.430 3.210 3.400 146,015 +0.01(+0.29%)
Mar 18, 2008 3.210 3.480 3.000 3.390 274,913 +0.25(+7.96%)
Mar 17, 2008 3.160 3.330 3.120 3.140 158,520 -0.12(-3.68%)
Mar 14, 2008 3.300 3.360 3.130 3.260 303,052 +0.00(+0.00%)
Mar 13, 2008 3.280 3.340 3.050 3.260 211,842 -0.08(-2.40%)
Mar 12, 2008 3.200 3.391 3.170 3.340 257,323 +0.20(+6.37%)
Mar 11, 2008 3.050 3.240 3.050 3.140 226,373 +0.10(+3.29%)
Mar 10, 2008 3.280 3.370 2.810 3.040 353,871 -0.42(-12.14%)
Mar 07, 2008 3.740 3.840 3.260 3.460 196,521 -0.26(-6.99%)
Mar 06, 2008 3.840 4.040 3.650 3.720 200,899 -0.09(-2.36%)
Mar 05, 2008 3.980 4.030 3.770 3.810 89,184 -0.13(-3.30%)
Mar 04, 2008 3.960 3.960 3.610 3.940 126,528 +0.12(+3.14%)
Mar 03, 2008 3.910 3.980 3.710 3.820 155,796 -0.16(-4.02%)
Feb 29, 2008 3.830 4.040 3.800 3.980 102,903 +0.08(+2.05%)
Feb 28, 2008 3.970 3.980 3.850 3.900 66,419 -0.07(-1.76%)
Feb 27, 2008 4.100 4.160 3.930 3.970 48,007 -0.12(-2.93%)
Feb 26, 2008 4.160 4.260 4.020 4.090 185,824 -0.11(-2.62%)
Feb 25, 2008 3.970 4.200 3.970 4.200 112,609 +0.23(+5.79%)
Feb 22, 2008 4.090 4.090 3.840 3.970 181,370 -0.11(-2.70%)
Feb 21, 2008 3.940 4.090 3.850 4.080 126,956 +0.10(+2.51%)
Feb 20, 2008 4.090 4.090 3.850 3.980 79,094 -0.05(-1.24%)
Feb 19, 2008 3.990 4.100 3.980 4.030 59,172 +0.04(+1.00%)
Feb 18, 2008 4.110 4.130 3.900 3.990 69,954 +0.00(+0.00%)
Feb 15, 2008 4.110 4.130 3.900 3.990 69,954 -0.10(-2.44%)
Feb 14, 2008 3.950 4.120 3.900 4.090 101,735 +0.12(+3.02%)
Feb 13, 2008 3.860 3.990 3.830 3.970 89,566 +0.11(+2.85%)
Feb 12, 2008 4.080 4.100 3.830 3.860 99,360 -0.17(-4.22%)
Feb 11, 2008 3.930 4.090 3.830 4.030 68,117 +0.14(+3.60%)
Feb 08, 2008 3.960 4.050 3.830 3.890 103,392 -0.10(-2.51%)
Feb 07, 2008 4.010 4.130 3.810 3.990 115,126 -0.03(-0.75%)
Feb 06, 2008 4.250 4.360 4.010 4.020 87,537 -0.27(-6.29%)
Feb 05, 2008 4.570 4.570 4.250 4.290 144,204 -0.30(-6.54%)
Feb 04, 2008 4.120 4.920 4.090 4.590 367,271 +0.44(+10.60%)
Feb 01, 2008 4.170 4.310 4.010 4.150 181,988 +0.03(+0.73%)
Jan 31, 2008 4.270 4.350 3.900 4.120 220,883 -0.21(-4.85%)
Jan 30, 2008 4.360 4.380 4.180 4.330 150,578 -0.03(-0.69%)
Jan 29, 2008 4.490 4.630 4.300 4.360 173,313 -0.14(-3.11%)
Jan 28, 2008 4.360 4.600 4.360 4.500 184,711 -0.05(-1.10%)
Jan 25, 2008 4.620 4.800 4.430 4.550 340,619 -0.34(-6.95%)
Jan 24, 2008 5.180 5.280 4.890 4.890 279,947 -0.40(-7.56%)
Jan 23, 2008 5.420 5.500 5.000 5.290 239,666 -0.28(-5.03%)
Jan 22, 2008 5.010 5.570 4.760 5.570 303,165 -0.06(-1.07%)
Jan 21, 2008 5.880 6.130 5.630 5.630 213,138 +0.00(+0.00%)
Jan 18, 2008 5.880 6.130 5.630 5.630 213,138 -0.45(-7.40%)
Jan 17, 2008 6.040 6.280 6.000 6.080 143,940 +0.02(+0.33%)
Jan 16, 2008 6.200 6.410 6.060 6.060 123,570 -0.18(-2.88%)
Jan 15, 2008 6.340 6.530 6.060 6.240 120,265 -0.17(-2.65%)
Jan 14, 2008 5.850 6.410 5.840 6.410 939,786 +0.53(+9.01%)
Jan 11, 2008 6.200 6.380 5.880 5.880 142,837 -0.38(-6.07%)
Jan 10, 2008 6.090 6.320 6.000 6.260 185,882 +0.09(+1.46%)
Jan 09, 2008 5.800 6.200 5.590 6.170 340,808 +0.35(+6.01%)
Jan 08, 2008 6.020 6.125 5.800 5.820 99,651 -0.22(-3.64%)
Jan 07, 2008 5.700 6.180 5.700 6.040 181,764 +0.32(+5.59%)
Jan 04, 2008 5.870 5.910 5.710 5.720 112,007 -0.15(-2.56%)
Jan 03, 2008 6.080 6.080 5.810 5.870 154,583 -0.16(-2.65%)
Jan 02, 2008 6.060 6.290 5.980 6.030 134,956 -0.15(-2.43%)
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