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, 2010 6.810 6.830 6.550 6.570 380,995 -0.25(-3.67%)
Mar 30, 2010 7.100 7.100 6.730 6.820 600,633 -0.28(-3.94%)
Mar 29, 2010 6.690 7.280 6.500 7.100 1,883,919 +0.44(+6.61%)
Mar 26, 2010 6.640 6.870 6.510 6.660 550,463 +0.00(+0.00%)
Mar 25, 2010 6.860 7.030 6.660 6.660 544,886 -0.15(-2.20%)
Mar 24, 2010 6.880 7.020 6.780 6.810 343,800 -0.08(-1.16%)
Mar 23, 2010 6.780 6.960 6.690 6.890 313,774 +0.07(+1.03%)
Mar 22, 2010 6.700 6.840 6.400 6.820 512,349 +0.09(+1.34%)
Mar 19, 2010 7.150 7.250 6.700 6.730 918,195 -0.37(-5.21%)
Mar 18, 2010 7.300 7.350 7.080 7.100 209,451 -0.18(-2.47%)
Mar 17, 2010 7.200 7.400 7.150 7.280 410,318 +0.04(+0.55%)
Mar 16, 2010 7.170 7.240 7.050 7.240 256,999 +0.09(+1.26%)
Mar 15, 2010 7.070 7.460 6.970 7.150 449,114 -0.20(-2.72%)
Mar 12, 2010 7.460 7.700 7.350 7.350 632,721 -0.10(-1.34%)
Mar 11, 2010 7.200 7.480 7.120 7.450 669,348 +0.17(+2.34%)
Mar 10, 2010 6.970 7.290 6.930 7.280 512,834 +0.27(+3.85%)
Mar 09, 2010 6.980 7.140 6.890 7.010 431,188 +0.04(+0.57%)
Mar 08, 2010 6.850 7.000 6.850 6.970 331,832 +0.08(+1.16%)
Mar 05, 2010 6.720 7.050 6.720 6.890 468,339 +0.20(+2.99%)
Mar 04, 2010 6.800 6.890 6.630 6.690 302,841 -0.08(-1.18%)
Mar 03, 2010 7.140 7.150 6.750 6.770 532,687 -0.35(-4.92%)
Mar 02, 2010 6.710 7.150 6.700 7.120 781,865 +0.44(+6.59%)
Mar 01, 2010 6.450 6.750 6.420 6.680 596,591 +0.28(+4.37%)
Feb 26, 2010 6.510 6.630 6.400 6.400 499,446 -0.11(-1.69%)
Feb 25, 2010 6.520 6.659 6.449 6.510 404,997 -0.12(-1.81%)
Feb 24, 2010 6.550 6.730 6.550 6.630 324,494 +0.08(+1.22%)
Feb 23, 2010 6.740 6.790 6.490 6.550 555,647 -0.19(-2.82%)
Feb 22, 2010 6.840 6.920 6.680 6.740 599,391 -0.16(-2.32%)
Feb 19, 2010 6.890 6.980 6.850 6.900 385,342 +0.01(+0.15%)
Feb 18, 2010 7.130 7.130 6.810 6.890 483,421 -0.27(-3.77%)
Feb 17, 2010 7.290 7.370 7.140 7.160 407,117 -0.12(-1.65%)
Feb 16, 2010 7.300 7.300 7.150 7.280 446,970 +0.02(+0.28%)
Feb 12, 2010 7.260 7.260 7.260 0 -0.02(-0.27%)
Feb 11, 2010 7.270 7.300 6.950 7.280 800,654 -0.11(-1.49%)
Feb 10, 2010 6.350 7.420 6.260 7.390 1,679,624 +1.14(+18.24%)
Feb 09, 2010 6.640 6.710 6.210 6.250 1,006,382 -0.30(-4.58%)
Feb 08, 2010 6.760 6.810 6.520 6.550 594,716 -0.21(-3.11%)
Feb 05, 2010 7.020 7.120 6.420 6.760 1,303,196 -0.23(-3.29%)
Feb 04, 2010 7.450 7.690 6.880 6.990 1,489,173 -0.24(-3.32%)
Feb 03, 2010 7.270 7.430 7.200 7.230 545,644 -0.06(-0.82%)
Feb 02, 2010 7.120 7.360 7.020 7.290 720,267 +0.16(+2.24%)
Feb 01, 2010 6.920 7.180 6.690 7.130 586,301 +0.29(+4.24%)
Jan 29, 2010 6.600 6.860 6.580 6.840 802,187 +0.39(+6.05%)
Jan 28, 2010 6.800 6.879 6.450 6.450 697,480 -0.34(-5.01%)
Jan 27, 2010 6.930 6.960 6.660 6.790 515,763 -0.10(-1.45%)
Jan 26, 2010 6.800 7.020 6.750 6.890 622,569 +0.14(+2.07%)
Jan 25, 2010 6.880 7.030 6.630 6.750 639,217 -0.07(-1.03%)
Jan 22, 2010 7.020 7.140 6.640 6.820 1,163,691 -0.28(-3.94%)
Jan 21, 2010 7.760 7.828 7.070 7.100 1,442,983 -0.71(-9.09%)
Jan 20, 2010 8.120 8.130 7.700 7.810 1,005,648 -0.35(-4.29%)
Jan 19, 2010 8.040 8.170 7.910 8.160 730,122 +0.04(+0.49%)
Jan 15, 2010 8.120 8.120 8.120 0 +0.15(+1.88%)
Jan 14, 2010 8.210 8.270 7.860 7.970 1,481,504 -0.16(-1.97%)
Jan 13, 2010 8.330 8.340 7.570 8.130 2,529,258 +0.15(+1.88%)
Jan 12, 2010 8.130 8.150 7.900 7.980 845,006 -0.19(-2.33%)
Jan 11, 2010 8.050 8.290 7.900 8.170 1,745,581 +0.32(+4.08%)
Jan 08, 2010 7.740 7.850 7.520 7.850 1,669,721 +0.36(+4.81%)
Jan 07, 2010 7.580 7.600 7.400 7.490 1,008,850 +0.02(+0.27%)
Jan 06, 2010 7.370 7.550 7.310 7.470 1,476,163 +0.12(+1.63%)
Jan 05, 2010 6.800 7.500 6.800 7.350 2,280,860 +0.55(+8.09%)
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