BioCryst Pharmaceuticals, Inc. (NQ: BCRX)
9.030 USD  +0.460 (+5.37%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 9.020 9.300 8.750 9.030 2,438,725 +0.46(+5.37%)
Mar 30, 2015 8.370 8.840 8.270 8.570 1,723,375 +0.27(+3.25%)
Mar 27, 2015 8.140 8.399 7.930 8.300 891,818 +0.19(+2.34%)
Mar 26, 2015 8.020 8.190 7.850 8.110 1,328,342 +0.01(+0.12%)
Mar 25, 2015 8.770 8.860 8.080 8.100 1,627,816 -0.68(-7.74%)
Mar 24, 2015 9.050 9.100 8.571 8.780 1,147,745 -0.24(-2.66%)
Mar 23, 2015 9.510 9.600 8.990 9.020 1,243,855 -0.47(-4.95%)
Mar 20, 2015 10.28 10.31 9.440 9.490 1,609,831 -0.73(-7.19%)
Mar 19, 2015 10.00 10.24 10.00 10.22 416,946 +0.20(+1.94%)
Mar 18, 2015 10.05 10.24 9.850 10.03 636,114 -0.04(-0.40%)
Mar 17, 2015 10.04 10.19 9.875 10.07 502,414 +0.00(+0.00%)
Mar 16, 2015 10.07 10.10 9.777 10.07 741,443 +0.04(+0.40%)
Mar 13, 2015 9.570 10.07 9.503 10.03 1,976,550 +0.46(+4.75%)
Mar 12, 2015 9.750 9.800 9.490 9.575 894,884 -0.09(-0.88%)
Mar 11, 2015 9.610 9.840 9.340 9.660 1,209,036 +0.06(+0.63%)
Mar 10, 2015 9.430 9.740 9.250 9.600 714,473 +0.00(+0.00%)
Mar 09, 2015 10.10 10.12 9.580 9.600 840,890 -0.45(-4.43%)
Mar 06, 2015 10.17 10.26 9.970 10.04 692,503 -0.19(-1.81%)
Mar 05, 2015 10.49 10.74 10.20 10.23 681,876 -0.26(-2.48%)
Mar 04, 2015 10.51 9.920 10.49 804,774 +0.43(+4.27%)
Mar 03, 2015 10.06 572,121 -0.22(-2.14%)
Mar 02, 2015 10.15 10.31 10.04 10.28 397,900 +0.08(+0.78%)
Feb 27, 2015 10.52 10.62 10.06 10.20 663,581 -0.38(-3.59%)
Feb 26, 2015 10.66 10.58 771,696 +0.01(+0.09%)
Feb 25, 2015 10.34 10.75 10.17 10.57 682,060 +0.24(+2.32%)
Feb 24, 2015 10.49 10.70 10.15 10.33 909,329 -0.18(-1.71%)
Feb 23, 2015 10.15 10.93 10.15 10.51 1,272,194 +0.36(+3.55%)
Feb 20, 2015 10.10 10.45 10.10 10.15 1,019,023 +0.03(+0.30%)
Feb 19, 2015 10.06 10.37 9.960 10.12 1,048,587 +0.01(+0.10%)
Feb 18, 2015 10.11 10.39 9.910 10.11 2,268,048 -0.02(-0.20%)
Feb 17, 2015 10.15 10.25 10.03 10.13 1,077,770 +0.07(+0.70%)
Feb 13, 2015 10.06 10.06 10.06 0 -0.09(-0.89%)
Feb 12, 2015 10.10 10.27 9.960 10.15 438,699 +0.12(+1.20%)
Feb 11, 2015 10.11 10.32 9.860 10.03 511,751 -0.09(-0.89%)
Feb 10, 2015 10.16 10.32 10.05 10.12 376,361 +0.07(+0.70%)
Feb 09, 2015 10.15 10.41 9.990 10.05 572,048 -0.14(-1.37%)
Feb 06, 2015 10.57 10.81 10.12 10.19 428,541 -0.42(-3.96%)
Feb 05, 2015 10.28 10.68 10.21 10.61 610,719 +0.41(+4.02%)
Feb 04, 2015 10.46 10.56 9.970 10.20 765,964 -0.38(-3.59%)
Feb 03, 2015 10.05 10.63 9.740 10.58 1,197,669 +0.49(+4.86%)
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