BioCryst Pharmaceuticals, Inc. (NQ: BCRX)
8.340 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 1.980 2.090 1.920 2.010 4,500,686 +0.04(+2.03%)
Apr 29, 2013 1.910 1.990 1.890 1.970 1,832,850 +0.06(+3.14%)
Apr 26, 2013 1.920 1.930 1.850 1.910 953,743 +0.01(+0.53%)
Apr 25, 2013 2.000 2.020 1.870 1.900 0 -0.11(-5.47%)
Apr 24, 2013 1.800 2.040 1.750 2.010 4,835,188 +0.21(+11.67%)
Apr 23, 2013 1.850 1.850 1.750 1.800 809,319 +0.03(+1.69%)
Apr 22, 2013 1.840 1.840 1.710 1.770 785,626 -0.04(-2.21%)
Apr 19, 2013 1.840 1.880 1.790 1.810 898,934 -0.02(-1.09%)
Apr 18, 2013 1.970 1.970 1.780 1.830 2,049,989 -0.14(-7.11%)
Apr 17, 2013 1.910 2.000 1.760 1.970 2,925,299 +0.11(+5.91%)
Apr 16, 2013 2.000 2.030 1.830 1.860 1,944,946 +0.01(+0.54%)
Apr 15, 2013 2.050 2.090 1.810 1.850 5,888,121 -0.04(-2.12%)
Apr 12, 2013 1.660 1.980 1.650 1.890 4,447,808 +0.23(+13.86%)
Apr 11, 2013 1.760 1.760 1.615 1.660 1,944,584 -0.08(-4.60%)
Apr 10, 2013 1.710 1.820 1.710 1.740 1,761,784 -0.01(-0.57%)
Apr 09, 2013 1.920 1.920 1.700 1.750 4,083,447 -0.17(-8.85%)
Apr 08, 2013 2.010 2.210 1.850 1.920 14,600,111 +0.22(+12.94%)
Apr 05, 2013 1.330 1.740 1.318 1.700 6,340,651 +0.38(+28.79%)
Apr 04, 2013 1.410 1.410 1.260 1.320 764,181 -0.02(-1.49%)
Apr 03, 2013 1.360 1.370 1.310 1.340 480,874 -0.02(-1.47%)
Apr 02, 2013 1.450 1.450 1.330 1.360 650,336 -0.02(-1.45%)
Apr 01, 2013 1.540 1.630 1.370 1.380 3,531,597 +0.19(+15.97%)
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%)
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