BioCryst Pharmaceuticals, Inc. (NQ: BCRX)
13.21 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 1.750 1.780 1.700 1.710 961,137 -0.02(-1.16%)
May 30, 2013 1.760 1.760 1.690 1.730 571,080 -0.02(-1.14%)
May 29, 2013 1.600 1.795 1.600 1.750 1,929,960 +0.16(+10.06%)
May 28, 2013 1.630 1.650 1.550 1.590 452,282 +0.00(+0.00%)
May 24, 2013 1.630 1.690 1.580 1.590 0 -0.07(-4.22%)
May 23, 2013 1.680 1.730 1.620 1.660 0 -0.02(-1.19%)
May 22, 2013 1.710 1.740 1.660 1.680 0 -0.02(-1.18%)
May 21, 2013 1.710 1.720 1.660 1.700 0 -0.01(-0.58%)
May 20, 2013 1.710 1.730 1.670 1.710 0 +0.00(+0.00%)
May 17, 2013 1.750 1.750 1.650 1.710 0 -0.02(-1.16%)
May 16, 2013 1.700 1.759 1.640 1.730 1,199,834 +0.05(+2.98%)
May 15, 2013 1.800 1.820 1.610 1.680 0 -0.13(-7.18%)
May 13, 2013 1.780 1.820 1.770 1.810 0 +0.01(+0.56%)
May 10, 2013 1.850 1.850 1.760 1.800 0 -0.04(-2.17%)
May 09, 2013 1.860 1.880 1.830 1.840 0 -0.01(-0.54%)
May 08, 2013 1.850 1.870 1.810 1.850 926,550 -0.02(-1.07%)
May 07, 2013 1.900 1.950 1.830 1.870 0 -0.01(-0.53%)
May 06, 2013 1.950 1.970 1.850 1.880 1,160,555 -0.06(-3.09%)
May 03, 2013 1.980 1.960 1.880 1.940 0 +0.00(+0.00%)
May 02, 2013 1.890 1.980 1.890 1.940 0 +0.03(+1.57%)
May 01, 2013 1.980 1.981 1.850 1.910 0 -0.10(-4.98%)
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%)
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