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, 2011 3.610 3.820 3.570 3.790 315,021 +0.15(+4.12%)
Mar 30, 2011 3.650 3.710 3.590 3.640 113,502 -0.03(-0.82%)
Mar 29, 2011 3.540 3.700 3.510 3.670 304,956 +0.14(+3.97%)
Mar 28, 2011 3.590 3.599 3.450 3.530 182,064 -0.06(-1.67%)
Mar 25, 2011 3.490 3.657 3.450 3.590 243,399 +0.11(+3.16%)
Mar 24, 2011 3.560 3.570 3.430 3.480 120,105 -0.03(-0.85%)
Mar 23, 2011 3.410 3.530 3.330 3.510 122,227 +0.10(+2.93%)
Mar 22, 2011 3.510 3.600 3.400 3.410 204,265 -0.10(-2.85%)
Mar 21, 2011 3.500 3.670 3.470 3.510 323,302 +0.07(+2.03%)
Mar 18, 2011 3.410 3.510 3.320 3.440 293,963 +0.08(+2.38%)
Mar 17, 2011 3.470 3.540 3.360 3.360 269,555 -0.02(-0.59%)
Mar 16, 2011 3.510 3.620 3.370 3.380 285,421 -0.12(-3.43%)
Mar 15, 2011 3.320 3.620 3.270 3.500 582,547 +0.03(+0.86%)
Mar 14, 2011 3.700 3.760 3.380 3.470 484,500 -0.29(-7.71%)
Mar 11, 2011 3.850 3.890 3.660 3.760 440,268 -0.13(-3.28%)
Mar 10, 2011 4.040 4.170 3.860 3.888 326,300 -0.21(-5.18%)
Mar 09, 2011 4.070 4.200 4.070 4.100 193,692 +0.02(+0.49%)
Mar 08, 2011 4.000 4.100 3.950 4.080 144,337 +0.07(+1.75%)
Mar 07, 2011 4.090 4.150 3.951 4.010 322,055 -0.07(-1.72%)
Mar 04, 2011 4.200 4.200 4.080 4.080 126,635 -0.10(-2.39%)
Mar 03, 2011 4.250 4.280 4.160 4.180 163,000 -0.03(-0.71%)
Mar 02, 2011 4.130 4.210 4.070 4.210 223,685 +0.06(+1.45%)
Mar 01, 2011 4.370 4.370 4.110 4.150 202,528 -0.19(-4.38%)
Feb 28, 2011 4.330 4.360 4.260 4.340 253,806 +0.05(+1.17%)
Feb 25, 2011 4.250 4.360 4.170 4.290 817,561 +0.30(+7.52%)
Feb 24, 2011 3.950 4.010 3.940 3.990 180,892 +0.04(+1.01%)
Feb 23, 2011 4.000 4.050 3.880 3.950 364,954 -0.06(-1.50%)
Feb 22, 2011 4.120 4.190 4.010 4.010 423,385 -0.19(-4.52%)
Feb 18, 2011 4.260 4.330 4.150 4.200 324,331 -0.04(-0.94%)
Feb 17, 2011 4.240 4.290 4.170 4.240 183,711 +0.00(+0.00%)
Feb 16, 2011 4.240 4.280 4.170 4.240 208,353 +0.04(+0.95%)
Feb 15, 2011 4.300 4.360 4.200 4.200 240,310 -0.11(-2.55%)
Feb 14, 2011 4.310 4.420 4.300 4.310 327,680 +0.00(+0.00%)
Feb 11, 2011 4.340 4.490 4.220 4.310 1,094,228 +0.38(+9.67%)
Feb 10, 2011 4.050 4.150 3.870 3.930 619,574 -0.12(-2.96%)
Feb 09, 2011 4.150 4.200 4.050 4.050 341,839 -0.14(-3.34%)
Feb 08, 2011 4.190 4.200 4.110 4.190 163,872 -0.03(-0.71%)
Feb 07, 2011 4.050 4.250 4.050 4.220 286,817 +0.14(+3.43%)
Feb 04, 2011 4.270 4.330 4.050 4.080 617,025 -0.18(-4.23%)
Feb 03, 2011 4.210 4.280 4.130 4.260 141,693 +0.02(+0.47%)
Feb 02, 2011 4.210 4.270 4.180 4.240 156,942 +0.00(+0.00%)
Feb 01, 2011 4.170 4.280 4.140 4.240 276,852 +0.12(+2.91%)
Jan 31, 2011 4.260 4.260 4.110 4.120 324,441 -0.09(-2.14%)
Jan 28, 2011 4.540 4.540 4.190 4.210 387,313 -0.28(-6.24%)
Jan 27, 2011 4.380 4.520 4.350 4.490 404,601 +0.13(+2.98%)
Jan 26, 2011 4.250 4.390 4.240 4.360 331,356 +0.11(+2.59%)
Jan 25, 2011 4.220 4.310 4.220 4.250 234,500 +0.01(+0.24%)
Jan 24, 2011 4.230 4.280 4.200 4.240 386,499 -0.01(-0.24%)
Jan 21, 2011 4.340 4.360 4.230 4.250 410,433 -0.07(-1.62%)
Jan 20, 2011 4.360 4.480 4.230 4.320 304,795 -0.09(-2.04%)
Jan 19, 2011 4.530 4.580 4.330 4.410 549,769 -0.16(-3.50%)
Jan 18, 2011 4.670 4.700 4.460 4.570 835,032 -0.14(-2.97%)
Jan 14, 2011 4.800 4.850 4.680 4.710 470,028 -0.11(-2.28%)
Jan 13, 2011 5.000 5.000 4.630 4.820 1,099,453 -0.34(-6.68%)
Jan 12, 2011 5.200 5.230 5.140 5.165 158,099 +0.00(+0.10%)
Jan 11, 2011 5.190 5.310 5.160 5.160 252,993 -0.01(-0.19%)
Jan 10, 2011 5.170 5.250 5.150 5.170 161,734 -0.04(-0.82%)
Jan 07, 2011 5.250 5.250 5.110 5.213 120,702 -0.01(-0.14%)
Jan 06, 2011 5.220 5.280 5.170 5.220 133,461 -0.01(-0.19%)
Jan 05, 2011 5.260 5.310 5.200 5.230 155,788 -0.07(-1.32%)
Jan 04, 2011 5.380 5.430 5.240 5.300 173,671 -0.04(-0.75%)
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