$11.16 +0.08 (%) Biocryst Pharmaceuticals Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCRX historical data

Date Open High Low Close Volume
12/19/201411.1611.4610.9711.162,183,400
12/18/201411.0011.1510.7811.09763,372
12/17/201410.3111.0110.2010.911,230,158
12/16/201410.0310.749.9810.23924,643
12/15/201410.1510.249.9410.091,122,638
12/12/20149.8610.309.8610.06757,363
12/11/20149.9110.289.9110.04643,304
12/10/201410.2210.259.739.91788,866
12/9/20149.8310.289.0210.26919,516
12/8/201410.0710.449.849.99688,408
12/5/20149.9510.309.5810.271,440,490
12/4/201410.5110.549.809.921,562,205
12/3/201410.6010.7610.4110.58562,295
12/2/201410.3510.6510.2310.55611,719
12/1/201410.8810.8810.1010.28577,941
11/28/201411.4411.4710.7810.81381,903
11/26/201410.9411.4710.9411.38866,427
11/25/201410.6511.2110.6211.161,090,458
11/24/201410.3910.7410.3010.62570,024
11/21/201410.5310.5310.1110.33516,261
11/20/201410.0310.379.8610.35683,916
11/19/201410.8010.9910.0210.03840,221
11/18/201410.0610.8710.0510.80828,160
11/17/201410.0810.6110.0010.12717,415
11/14/201410.3410.349.8510.08790,148
11/13/201410.7710.9810.2910.39388,311
11/12/201410.7210.7910.5110.78484,399
11/11/201411.1311.2510.6510.82681,801
11/10/201410.5211.1610.1611.16970,988
11/7/201410.3010.799.7610.461,042,081
11/6/201411.4311.4310.0210.321,445,817
11/5/201411.6511.6710.8811.061,200,413
11/4/201411.4511.6411.2711.55563,137
11/3/201411.6811.9911.2611.45819,676
10/31/201412.4112.7411.6311.72980,806
10/30/201411.7912.2211.7012.06528,275
10/29/201412.1912.1911.6111.93674,034
10/28/201411.8012.3911.6712.20907,326
10/27/201411.7611.9811.3311.71697,885
10/24/201412.1912.6911.8311.831,269,478
10/23/201411.8212.4511.8012.191,181,863
10/22/201411.3211.9011.3211.70947,267
10/21/201411.6111.7511.3011.37908,137
10/20/201411.2711.8610.9011.601,007,323
10/17/201412.4712.4711.2911.581,990,625
10/16/201412.3012.4811.8112.181,940,065
10/15/201410.8512.4210.8311.963,676,576
10/14/20149.9411.159.7610.432,158,274
10/13/201410.4910.709.6810.01944,747
10/10/201411.0411.2910.3410.431,237,916
10/9/201411.7911.8311.1211.131,199,146
10/8/201411.1711.7610.8611.761,625,537
10/7/201412.0312.1011.2611.271,222,146
10/6/201412.2312.4511.0911.783,625,635
10/3/201411.6513.2811.6512.807,505,434
10/2/201410.1611.4910.1611.392,657,288
10/1/201410.2610.759.8610.153,408,046
9/30/201410.4810.499.789.781,373,798
9/29/201410.4710.6910.3410.49407,359
9/26/201410.6110.8010.5210.66403,651
9/25/201411.3011.4010.5210.601,412,877
9/24/201410.2911.3310.2911.291,399,443
9/23/201410.2610.6010.1810.22534,187
9/22/201410.8810.9010.1710.441,422,033
9/19/201411.1311.1910.4310.932,056,793
9/18/201411.3511.4911.0211.10775,281
9/17/201411.3211.5611.1911.30768,153
9/16/201411.4211.4211.0211.34807,867
9/15/201411.8812.0111.2611.45842,657
9/12/201412.1912.4111.7511.91686,931
9/11/201412.3012.4611.9612.24556,105
9/10/201411.7312.4411.7312.421,017,146
9/9/201412.1112.3611.7011.77993,058
9/8/201412.5012.6712.0512.18910,970
9/5/201412.7512.9512.1112.331,240,430
9/4/201412.9813.0912.6312.761,204,853
9/3/201412.9513.2612.9112.94748,094
9/2/201413.5813.6612.7812.86808,962
8/29/201413.6613.8713.2613.501,150,665
8/28/201413.7313.9313.1713.21676,724
8/27/201413.7513.8613.4213.63606,355
8/26/201413.2813.9413.2313.70839,214
8/25/201412.9413.3412.8213.19499,789
8/22/201412.5712.8912.4212.82545,619
8/21/201413.1213.1212.3112.611,143,559
8/20/201413.3213.5113.0113.09824,436
8/19/201413.8814.1213.3513.40735,277
8/18/201414.0814.5013.7913.901,423,500
8/15/201413.6214.0013.1813.921,257,977
8/14/201413.6313.9913.3313.37865,079
8/13/201413.6214.5013.6213.821,903,330
8/12/201413.3413.5813.1313.391,131,556
8/11/201414.5714.6213.5313.562,885,494
8/8/201413.3814.5813.3613.963,484,373
8/7/201413.0213.3212.7512.90895,691
8/6/201413.1813.3312.6613.031,279,316
8/5/201412.7813.3612.2013.342,592,882
8/4/201412.6313.6512.6313.223,125,163
8/1/201412.4612.7511.9712.54958,326
7/31/201412.6512.9112.3612.521,038,022
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center