BioCryst Pharmaceuticals, Inc. (NQ: BCRX)
10.22 USD  -0.22 (-2.11%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 1.230 1.230 1.180 1.190 203,249 +0.00(+0.00%)
Mar 27, 2013 1.230 1.270 1.170 1.190 195,815 -0.05(-4.03%)
Mar 26, 2013 1.300 1.300 1.230 1.240 81,131 -0.04(-3.13%)
Mar 25, 2013 1.320 1.320 1.260 1.280 143,517 -0.01(-0.78%)
Mar 22, 2013 1.190 1.290 1.190 1.290 279,878 +0.03(+2.38%)
Mar 21, 2013 1.240 1.260 1.240 1.260 82,983 +0.00(+0.00%)
Mar 20, 2013 1.300 1.300 1.240 1.260 155,190 -0.03(-2.33%)
Mar 19, 2013 1.320 1.370 1.270 1.290 275,764 -0.04(-3.01%)
Mar 18, 2013 1.300 1.340 1.290 1.330 146,728 +0.02(+1.53%)
Mar 15, 2013 1.320 1.330 1.260 1.310 326,057 -0.01(-0.76%)
Mar 14, 2013 1.240 1.320 1.220 1.320 422,286 +0.08(+6.45%)
Mar 13, 2013 1.250 1.260 1.220 1.240 137,670 -0.01(-0.80%)
Mar 12, 2013 1.300 1.301 1.230 1.250 377,590 -0.05(-3.85%)
Mar 11, 2013 1.260 1.340 1.250 1.300 467,178 +0.03(+2.36%)
Mar 08, 2013 1.280 1.290 1.240 1.270 317,576 +0.00(+0.00%)
Mar 07, 2013 1.270 1.280 1.250 1.270 289,700 +0.04(+3.25%)
Mar 06, 2013 1.220 1.270 1.200 1.230 340,387 +0.01(+0.82%)
Mar 05, 2013 1.220 1.270 1.190 1.220 283,201 +0.01(+0.83%)
Mar 04, 2013 1.190 1.210 1.120 1.210 295,448 +0.02(+1.68%)
Mar 01, 2013 1.180 1.230 1.130 1.190 206,954 -0.01(-0.83%)
Feb 28, 2013 1.210 1.230 1.190 1.200 225,744 -0.03(-2.44%)
Feb 27, 2013 1.210 1.230 1.200 1.230 209,435 +0.00(+0.00%)
Feb 26, 2013 1.200 1.280 1.200 1.230 236,341 +0.03(+2.50%)
Feb 25, 2013 1.250 1.270 1.180 1.200 703,560 -0.06(-4.76%)
Feb 22, 2013 1.250 1.290 1.250 1.260 212,846 -0.02(-1.56%)
Feb 21, 2013 1.360 1.370 1.230 1.280 609,534 -0.10(-7.25%)
Feb 20, 2013 1.400 1.420 1.380 1.380 264,946 -0.02(-1.43%)
Feb 19, 2013 1.370 1.420 1.370 1.400 369,510 +0.02(+1.45%)
Feb 15, 2013 1.440 1.440 1.370 1.380 217,264 -0.03(-2.13%)
Feb 14, 2013 1.470 1.478 1.400 1.410 191,607 -0.06(-4.08%)
Feb 13, 2013 1.480 1.480 1.450 1.470 231,110 -0.01(-0.68%)
Feb 12, 2013 1.330 1.495 1.310 1.480 472,303 +0.12(+8.82%)
Feb 11, 2013 1.410 1.460 1.360 1.360 539,811 -0.07(-4.90%)
Feb 08, 2013 1.500 1.540 1.430 1.430 424,564 -0.08(-5.30%)
Feb 07, 2013 1.590 1.600 1.490 1.510 503,298 -0.09(-5.63%)
Feb 06, 2013 1.590 1.645 1.520 1.600 280,255 +0.01(+0.63%)
Feb 04, 2013 1.620 1.650 1.580 1.590 205,501 -0.06(-3.64%)
Feb 01, 2013 1.640 1.650 1.610 1.650 243,598 +0.03(+1.85%)
Jan 31, 2013 1.580 1.640 1.560 1.620 266,297 +0.04(+2.53%)
Jan 30, 2013 1.670 1.760 1.550 1.580 548,843 -0.09(-5.39%)
Jan 29, 2013 1.630 1.670 1.570 1.670 330,249 +0.02(+1.21%)
Jan 28, 2013 1.600 1.685 1.531 1.650 724,491 +0.05(+3.12%)
Jan 25, 2013 1.570 1.620 1.530 1.600 370,054 +0.03(+1.91%)
Jan 24, 2013 1.680 1.690 1.550 1.570 467,954 -0.06(-3.68%)
Jan 23, 2013 1.650 1.660 1.610 1.630 368,810 +0.00(+0.00%)
Jan 22, 2013 1.700 1.700 1.610 1.630 406,820 -0.03(-1.81%)
Jan 18, 2013 1.710 1.710 1.620 1.660 438,936 -0.03(-1.78%)
Jan 17, 2013 1.740 1.760 1.680 1.690 479,990 -0.04(-2.31%)
Jan 16, 2013 1.730 1.780 1.710 1.730 395,446 +0.01(+0.58%)
Jan 15, 2013 1.880 1.880 1.700 1.720 1,162,836 -0.17(-8.99%)
Jan 14, 2013 2.040 2.040 1.850 1.890 1,750,035 +0.05(+2.72%)
Jan 12, 2013 1.640 1.890 1.640 1.840 1,766,080 +0.00(+0.00%)
Jan 11, 2013 1.640 1.890 1.640 1.840 1,765,980 +0.20(+12.20%)
Jan 10, 2013 1.660 1.790 1.620 1.640 780,050 +0.03(+1.86%)
Jan 09, 2013 1.630 1.640 1.570 1.610 311,288 +0.01(+0.62%)
Jan 08, 2013 1.660 1.700 1.590 1.600 368,851 -0.05(-3.03%)
Jan 07, 2013 1.660 1.680 1.610 1.650 318,540 -0.01(-0.60%)
Jan 04, 2013 1.680 1.700 1.620 1.660 315,674 -0.02(-1.19%)
Jan 03, 2013 1.630 1.750 1.590 1.680 641,206 +0.05(+3.07%)
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