BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
BioCryst Pharmaceuticals, Inc. (NQ: BCRX)
8.410 USD  -0.140 (-1.64%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 8.600 8.740 7.870 8.410 885,418 -0.14(-1.64%)
Apr 23, 2014 9.230 9.230 8.400 8.550 641,237 -0.65(-7.07%)
Apr 22, 2014 8.840 9.449 8.840 9.200 656,713 +0.16(+1.77%)
Apr 21, 2014 8.360 9.080 8.220 9.040 627,021 +0.70(+8.39%)
Apr 17, 2014 8.340 8.340 8.340 0 +0.00(+0.00%)
Apr 16, 2014 8.460 8.510 8.150 8.340 501,184 +0.01(+0.12%)
Apr 15, 2014 8.260 8.562 7.900 8.330 1,315,788 +0.08(+0.97%)
Apr 14, 2014 9.320 9.370 8.010 8.250 1,786,620 -0.66(-7.41%)
Apr 11, 2014 8.920 9.350 8.720 8.910 1,015,938 -0.15(-1.66%)
Apr 10, 2014 9.760 9.760 8.850 9.060 552,072 -0.72(-7.36%)
Apr 09, 2014 9.490 9.830 9.320 9.780 504,566 +0.32(+3.38%)
Apr 08, 2014 9.290 9.470 8.770 9.460 854,591 +0.15(+1.61%)
Apr 07, 2014 8.950 9.525 8.750 9.310 642,975 +0.21(+2.31%)
Apr 04, 2014 10.25 10.27 8.960 9.100 1,238,543 -1.01(-9.99%)
Apr 03, 2014 10.37 10.56 9.850 10.11 669,562 -0.21(-2.03%)
Apr 02, 2014 10.99 10.99 10.23 10.32 1,410,513 -0.58(-5.32%)
Apr 01, 2014 10.59 11.20 10.59 10.90 532,726 +0.32(+3.02%)
Mar 31, 2014 10.20 10.90 10.04 10.58 582,859 +0.44(+4.34%)
Mar 28, 2014 10.27 10.50 9.805 10.14 587,061 -0.07(-0.69%)
Mar 27, 2014 10.11 10.48 9.550 10.21 596,534 +0.06(+0.59%)
Mar 26, 2014 10.13 10.44 9.920 10.15 1,157,590 +0.13(+1.30%)
Mar 25, 2014 10.37 10.52 9.890 10.02 394,967 -0.14(-1.38%)
Mar 24, 2014 10.72 10.72 9.501 10.16 980,381 -0.57(-5.31%)
Mar 21, 2014 11.22 11.28 10.52 10.73 4,058,358 -0.37(-3.33%)
Mar 20, 2014 11.25 11.45 11.04 11.10 421,881 -0.24(-2.12%)
Mar 19, 2014 11.42 11.67 11.05 11.34 610,017 -0.06(-0.53%)
Mar 18, 2014 10.65 11.50 10.42 11.40 639,839 +0.73(+6.84%)
Mar 17, 2014 11.19 11.50 10.62 10.67 744,208 -0.44(-3.96%)
Mar 14, 2014 10.81 11.25 10.62 11.11 534,900 +0.18(+1.65%)
Mar 13, 2014 11.16 11.31 10.57 10.93 549,034 -0.18(-1.62%)
Mar 12, 2014 10.64 11.12 10.41 11.11 670,351 +0.34(+3.16%)
Mar 11, 2014 11.29 11.52 10.61 10.77 932,043 -0.71(-6.18%)
Mar 10, 2014 11.98 12.00 11.21 11.48 912,501 +0.02(+0.17%)
Mar 07, 2014 12.34 12.34 11.17 11.46 1,208,699 -0.85(-6.90%)
Mar 06, 2014 12.90 12.95 12.09 12.31 951,520 -0.52(-4.05%)
Mar 05, 2014 13.24 13.24 12.63 12.83 889,119 +0.08(+0.63%)
Mar 04, 2014 12.55 13.00 12.43 12.75 1,965,935 +0.34(+2.74%)
Mar 03, 2014 11.86 12.47 11.53 12.41 1,135,157 +0.72(+6.16%)
Feb 28, 2014 12.01 12.39 11.48 11.69 1,823,086 -0.32(-2.66%)
Feb 27, 2014 11.81 12.35 11.18 12.01 2,158,585 +0.15(+1.26%)
Feb 26, 2014 12.49 13.20 11.54 11.86 1,867,737 -0.97(-7.56%)
Feb 25, 2014 12.48 13.33 12.10 12.83 2,974,105 +1.22(+10.51%)
Feb 24, 2014 12.15 12.37 11.41 11.61 1,213,891 -0.46(-3.81%)
Feb 21, 2014 12.17 12.46 11.70 12.07 1,473,472 +0.44(+3.78%)
Feb 20, 2014 11.39 11.66 11.10 11.63 1,336,294 +0.93(+8.69%)
Feb 19, 2014 10.55 11.17 10.32 10.70 1,221,401 +0.03(+0.28%)
Feb 18, 2014 10.13 10.77 10.08 10.67 1,292,691 +0.94(+9.66%)
Feb 14, 2014 9.730 9.730 9.730 0 -0.25(-2.51%)
Feb 13, 2014 9.640 10.00 9.450 9.980 510,418 +0.22(+2.25%)
Feb 12, 2014 9.860 10.15 9.670 9.760 686,648 -0.09(-0.91%)
Feb 11, 2014 10.01 10.22 9.760 9.850 463,703 -0.08(-0.81%)
Feb 10, 2014 9.530 10.15 9.530 9.930 526,419 +0.36(+3.76%)
Feb 07, 2014 9.140 9.680 9.070 9.570 581,700 +0.51(+5.63%)
Feb 06, 2014 9.250 9.430 9.040 9.060 371,456 -0.11(-1.20%)
Feb 05, 2014 9.340 9.416 8.750 9.170 1,108,016 -0.32(-3.37%)
Feb 04, 2014 9.580 10.10 9.400 9.490 682,665 -0.06(-0.63%)
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