BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
Pharmacyclics, Inc. (NQ: PCYC)
89.75 USD  -0.29 (-0.32%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 89.75 92.61 88.18 89.75 1,397,148 -0.29(-0.32%)
Apr 16, 2014 92.42 94.36 88.70 90.04 1,493,359 -1.82(-1.98%)
Apr 15, 2014 89.00 92.57 85.04 91.86 2,203,766 +2.87(+3.23%)
Apr 14, 2014 88.74 91.61 86.18 88.99 1,870,384 +2.88(+3.34%)
Apr 11, 2014 89.45 92.84 83.85 86.11 2,699,383 -7.15(-7.67%)
Apr 10, 2014 103.43 103.44 91.18 93.26 2,156,704 -9.89(-9.59%)
Apr 09, 2014 99.79 103.30 97.50 103.15 1,469,691 +3.07(+3.07%)
Apr 08, 2014 100.95 101.98 97.80 100.08 1,178,525 +0.50(+0.50%)
Apr 07, 2014 97.55 101.98 96.15 99.58 1,572,314 +0.14(+0.14%)
Apr 04, 2014 103.11 106.38 97.26 99.44 1,815,664 -2.44(-2.39%)
Apr 03, 2014 102.20 103.43 98.29 101.88 2,010,235 -0.34(-0.33%)
Apr 02, 2014 108.05 108.83 100.74 102.22 1,244,107 -5.20(-4.84%)
Apr 01, 2014 100.94 110.50 100.75 107.42 2,056,908 +7.20(+7.18%)
Mar 31, 2014 101.63 101.94 99.18 100.22 1,102,519 -0.27(-0.27%)
Mar 28, 2014 105.78 106.16 99.03 100.49 1,898,375 -4.69(-4.46%)
Mar 27, 2014 107.80 108.95 102.60 105.18 2,016,897 -3.77(-3.46%)
Mar 26, 2014 111.37 113.50 108.77 108.95 1,617,819 -1.77(-1.60%)
Mar 25, 2014 115.25 117.44 108.90 110.72 2,208,284 -3.14(-2.76%)
Mar 24, 2014 120.05 120.36 109.06 113.86 1,802,014 -5.94(-4.96%)
Mar 21, 2014 120.32 121.37 117.00 119.80 2,856,742 -0.69(-0.57%)
Mar 20, 2014 122.52 124.29 117.81 120.49 1,663,017 -2.12(-1.73%)
Mar 19, 2014 121.23 126.35 120.02 122.61 1,127,831 +1.29(+1.06%)
Mar 18, 2014 120.90 122.20 120.07 121.32 1,301,223 +0.46(+0.38%)
Mar 17, 2014 124.34 124.64 120.50 120.86 931,278 -2.22(-1.80%)
Mar 14, 2014 128.70 129.13 120.30 123.08 1,282,936 -5.98(-4.63%)
Mar 13, 2014 133.05 136.17 127.74 129.06 957,614 -2.78(-2.11%)
Mar 12, 2014 131.41 133.44 131.00 131.84 767,546 -1.15(-0.86%)
Mar 11, 2014 133.26 137.80 131.51 132.99 1,049,048 +0.04(+0.03%)
Mar 10, 2014 131.01 135.49 130.14 132.95 609,094 +1.41(+1.07%)
Mar 07, 2014 136.41 137.50 128.50 131.54 1,502,779 -4.02(-2.97%)
Mar 06, 2014 140.19 141.92 135.28 135.56 1,257,596 -4.71(-3.36%)
Mar 05, 2014 136.55 141.21 135.00 140.27 898,993 +3.27(+2.39%)
Mar 04, 2014 139.51 141.18 136.61 137.00 943,914 -0.26(-0.19%)
Mar 03, 2014 135.01 138.05 133.11 137.26 1,000,919 -1.40(-1.01%)
Feb 28, 2014 145.23 147.79 135.02 138.66 1,296,040 -5.93(-4.10%)
Feb 27, 2014 146.09 148.42 142.68 144.59 907,626 -1.60(-1.09%)
Feb 26, 2014 147.30 149.50 145.17 146.19 785,913 -0.97(-0.66%)
Feb 25, 2014 149.12 150.88 146.26 147.16 1,015,761 -4.32(-2.85%)
Feb 24, 2014 153.56 154.30 149.50 151.48 1,123,978 -0.13(-0.09%)
Feb 21, 2014 152.12 154.89 148.00 151.61 3,327,068 +8.93(+6.26%)
Feb 20, 2014 139.06 143.09 137.32 142.68 1,119,155 +3.82(+2.75%)
Feb 19, 2014 139.64 140.22 134.71 138.86 959,850 -0.35(-0.25%)
Feb 18, 2014 133.93 139.99 133.54 139.21 1,027,681 +5.93(+4.45%)
Feb 14, 2014 133.28 133.28 133.28 0 -5.58(-4.02%)
Feb 13, 2014 139.39 142.42 137.13 138.86 1,379,306 +1.86(+1.36%)
Feb 12, 2014 133.50 142.60 130.09 137.00 2,294,745 +4.15(+3.12%)
Feb 11, 2014 132.89 133.28 128.65 132.85 748,746 +0.62(+0.47%)
Feb 10, 2014 130.99 132.71 128.20 132.23 674,232 +0.85(+0.65%)
Feb 07, 2014 126.86 132.98 125.01 131.38 1,144,136 +5.45(+4.33%)
Feb 06, 2014 128.28 129.86 125.01 125.93 833,357 -0.88(-0.69%)
Feb 05, 2014 128.65 129.53 121.55 126.81 1,136,248 -2.23(-1.73%)
Feb 04, 2014 128.43 131.51 127.19 129.04 704,818 +1.70(+1.34%)
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