BioCryst Pharmaceuticals, Inc. (NQ: BCRX)
11.16 USD  +0.07 (+0.68%)
Official Closing Price  /  Updated: 4:30 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 11.00 11.15 10.78 11.09 763,372 +0.18(+1.60%)
Dec 17, 2014 10.31 11.01 10.20 10.91 1,230,158 +0.68(+6.65%)
Dec 16, 2014 10.74 10.23 924,343 +0.14(+1.39%)
Dec 15, 2014 10.15 10.24 9.940 10.09 1,122,388 +0.03(+0.30%)
Dec 12, 2014 9.860 10.30 9.860 10.06 757,363 +0.02(+0.20%)
Dec 11, 2014 9.910 10.28 9.910 10.04 643,304 +0.13(+1.31%)
Dec 10, 2014 10.22 10.25 9.730 9.910 788,866 -0.35(-3.41%)
Dec 09, 2014 9.830 10.28 9.020 10.26 919,516 +0.27(+2.70%)
Dec 08, 2014 10.07 10.44 9.840 9.990 688,408 -0.28(-2.73%)
Dec 05, 2014 9.950 10.30 9.580 10.27 1,440,490 +0.35(+3.53%)
Dec 04, 2014 10.51 10.54 9.802 9.920 1,562,205 -0.66(-6.24%)
Dec 03, 2014 10.60 10.76 10.41 10.58 562,295 +0.03(+0.28%)
Dec 02, 2014 10.35 10.65 10.23 10.55 611,719 +0.27(+2.63%)
Dec 01, 2014 10.88 10.88 10.10 10.28 577,941 -0.53(-4.90%)
Nov 28, 2014 11.44 11.47 10.78 10.81 381,903 -0.57(-5.01%)
Nov 26, 2014 11.38 11.38 11.38 0 +0.22(+1.97%)
Nov 25, 2014 10.65 11.21 10.62 11.16 1,089,958 +0.54(+5.08%)
Nov 24, 2014 10.39 10.74 10.30 10.62 570,024 +0.29(+2.81%)
Nov 21, 2014 10.53 10.53 10.11 10.33 516,261 -0.02(-0.19%)
Nov 20, 2014 10.03 10.37 9.860 10.35 683,916 +0.32(+3.19%)
Nov 19, 2014 10.80 10.99 10.02 10.03 840,221 -0.77(-7.13%)
Nov 18, 2014 10.06 10.87 10.05 10.80 828,160 +0.68(+6.72%)
Nov 17, 2014 10.08 10.61 10.00 10.12 717,415 +0.04(+0.45%)
Nov 14, 2014 10.34 10.34 9.850 10.07 790,148 -0.32(-3.03%)
Nov 13, 2014 10.77 10.98 10.29 10.39 388,311 -0.39(-3.62%)
Nov 12, 2014 10.72 10.79 10.51 10.78 484,399 -0.04(-0.37%)
Nov 11, 2014 11.13 11.25 10.65 10.82 681,801 -0.34(-3.05%)
Nov 10, 2014 10.52 11.16 10.16 11.16 970,488 +0.70(+6.69%)
Nov 07, 2014 10.30 10.79 9.762 10.46 1,042,081 +0.14(+1.36%)
Nov 06, 2014 11.43 11.43 10.02 10.32 1,445,817 -0.74(-6.69%)
Nov 05, 2014 11.65 11.67 10.88 11.06 1,200,413 -0.49(-4.24%)
Nov 04, 2014 11.45 11.64 11.27 11.55 563,137 +0.10(+0.87%)
Nov 03, 2014 11.68 11.99 11.26 11.45 819,676 -0.27(-2.30%)
Oct 31, 2014 12.41 12.74 11.63 11.72 980,806 -0.34(-2.82%)
Oct 30, 2014 11.79 12.22 11.70 12.06 528,275 +0.13(+1.09%)
Oct 29, 2014 12.19 12.19 11.61 11.93 674,034 -0.27(-2.21%)
Oct 28, 2014 11.80 12.39 11.67 12.20 907,326 +0.49(+4.18%)
Oct 27, 2014 11.76 11.83 11.83 11.71 697,845 -0.12(-1.01%)
Oct 24, 2014 12.19 12.69 11.83 11.83 1,269,478 -0.36(-2.95%)
Oct 23, 2014 11.82 12.45 11.80 12.19 1,181,713 +0.49(+4.19%)
Oct 22, 2014 11.90 11.70 947,267 +0.33(+2.90%)
Oct 21, 2014 11.61 11.75 11.30 11.37 908,137 -0.23(-1.98%)
Oct 20, 2014 11.27 11.86 10.90 11.60 1,007,323 +0.02(+0.17%)
Oct 17, 2014 11.29 11.58 1,990,625 -0.60(-4.93%)
Oct 16, 2014 12.30 12.48 11.85 12.18 1,940,065 +0.22(+1.84%)
Oct 15, 2014 10.85 12.42 10.83 11.96 3,676,029 +1.53(+14.67%)
Oct 14, 2014 9.940 11.15 9.760 10.43 2,158,274 +0.42(+4.20%)
Oct 13, 2014 10.49 10.70 9.682 10.01 944,747 -0.42(-4.03%)
Oct 10, 2014 11.04 11.29 10.34 10.43 1,237,916 -0.70(-6.29%)
Oct 09, 2014 11.79 11.83 11.12 11.13 1,199,106 -0.63(-5.36%)
Oct 08, 2014 11.17 11.76 10.86 11.76 1,625,437 +0.49(+4.35%)
Oct 07, 2014 12.03 12.10 11.26 11.27 1,221,516 -0.51(-4.33%)
Oct 06, 2014 12.23 12.45 11.09 11.78 3,625,215 -1.02(-7.97%)
Oct 03, 2014 11.65 13.28 11.65 12.80 7,505,434 +1.42(+12.43%)
Oct 02, 2014 10.16 11.49 10.16 11.38 2,656,008 +1.23(+12.17%)
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