$12.19 +0.49 (%) Biocryst Pharmaceuticals Inc - NASDAQ

Oct. 23, 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
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
7/30/201412.4212.9012.3412.861,440,078
7/29/201411.7612.2711.6212.25812,682
7/28/201411.7511.7911.2411.74908,397
7/25/201411.9812.1111.7511.76672,380
7/24/201412.2012.3511.9012.17928,717
7/23/201411.7412.1611.7412.12597,898
7/22/201411.3411.7511.2111.66651,597
7/21/201411.0811.4010.7411.27578,997
7/18/201410.6911.4010.6411.29729,724
7/17/201411.0011.3410.5410.71939,773
7/16/201411.6211.6811.1011.10860,817
7/15/201412.0912.2111.2711.54976,849
7/14/201412.3312.4312.0112.10494,330
7/11/201411.8312.5811.6712.18705,156
7/10/201411.4212.0511.4011.80648,889
7/9/201411.6611.9511.3911.86518,370
7/8/201412.1112.1711.3711.661,494,126
7/7/201412.6912.9212.0312.101,034,821
7/3/201412.9113.1012.4812.69436,041
7/2/201413.0113.1912.7412.86820,669
7/1/201412.8013.1712.7513.021,610,695
6/30/201412.5012.7912.4612.751,240,191
6/27/201412.3812.7512.2212.5210,885,460
6/26/201412.2312.5412.0712.43903,013
6/25/201411.8912.3411.6412.251,280,146
6/24/201412.0512.4911.8111.951,238,218
6/23/201412.2612.8611.9312.002,388,920
6/20/201411.6211.8711.3511.841,315,564
6/19/201411.8012.0711.4611.62616,854
6/18/201411.9912.2011.6911.882,158,300
6/17/201411.6212.0911.4612.00831,058
6/16/201411.3411.7111.1611.68930,277
6/13/201411.4411.5411.0411.32740,864
6/12/201411.5911.8811.2711.351,039,425
6/11/201411.2212.0011.1111.711,111,989
6/10/201411.2211.3410.9811.32714,164
6/9/201410.9811.4810.9511.301,749,507
6/6/201410.6610.9710.5010.921,397,172
6/5/201410.2010.7510.2010.651,136,968
6/4/20149.8610.249.7210.13657,642
6/3/20149.359.899.219.86883,751
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center