Biocryst Pharmaceuticals Inc $12.05

up +0.31


29/7/2014 12:20 PM  |  NASDAQ : BCRX  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCRX historical data

Date Open High Low Close Volume
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
6/2/20149.9710.119.469.551,018,794
5/30/201410.3010.309.759.961,484,028
5/29/201410.2410.369.9710.225,982,919
5/28/20149.7410.409.5010.071,954,853
5/27/201410.8510.989.539.997,837,633
5/23/20149.119.208.869.01361,408
5/22/20148.699.158.579.08409,163
5/21/20148.518.918.508.65429,101
5/20/20148.708.928.358.50602,580
5/19/20148.248.778.218.70373,041
5/16/20148.508.508.008.31432,019
5/15/20148.478.568.058.45457,661
5/14/20148.288.718.078.55431,842
5/13/20147.608.497.608.331,235,012
5/12/20147.767.967.577.71738,427
5/9/20147.297.847.297.70489,620
5/8/20148.258.257.297.371,145,266
5/7/20148.438.728.068.55712,357
5/6/20148.768.938.348.40343,299
5/5/20148.368.848.268.83278,204
5/2/20148.959.008.418.47504,645
5/1/20148.559.118.338.90476,376
4/30/20148.118.608.048.59520,987
4/29/20147.798.517.688.42731,076
4/28/20148.018.147.587.731,055,775
4/25/20148.328.357.818.01888,407
4/24/20148.608.747.878.41885,418
4/23/20149.239.238.408.55641,237
4/22/20148.849.458.849.20656,713
4/21/20148.369.088.229.04627,121
4/17/20148.288.698.178.34364,954
4/16/20148.468.518.158.34501,184
4/15/20148.268.567.908.331,315,788
4/14/20149.329.378.018.251,786,620
4/11/20148.929.358.728.911,015,938
4/10/20149.769.768.859.06553,690
4/9/20149.499.839.329.78504,566
4/8/20149.299.478.779.46854,591
4/7/20148.959.538.759.31642,975
4/4/201410.2510.278.969.101,238,543
4/3/201410.3710.569.8510.11669,562
4/2/201410.9910.9910.2310.321,410,513
4/1/201410.5911.2010.5910.90532,726
3/31/201410.2010.9010.0410.58582,859
3/28/201410.2710.509.8110.14587,061
3/27/201410.1110.489.5510.21596,534
3/26/201410.1310.449.9210.151,157,590
3/25/201410.3710.529.8910.02394,967
3/24/201410.7210.729.5010.16980,381
3/21/201411.2211.2810.5210.734,058,358
3/20/201411.2511.4511.0411.10422,036
3/19/201411.4211.6711.0511.34610,017
3/18/201410.6511.5010.4211.40639,839
3/17/201411.1911.5010.6210.67744,697
3/14/201410.8111.2510.6211.11534,900
3/13/201411.1611.3110.5710.93549,234
3/12/201410.6411.1210.4111.11670,351
3/11/201411.2911.5210.6110.77932,229
3/10/201411.9812.0011.2111.48912,501
3/7/201412.3412.3411.1711.461,208,699
3/6/201412.9012.9512.0912.31951,528
Trading Center