BIOCRYST PHARMACEUTICALS $1.79

up +0.09


18/6/2013 04:18 PM  |  NASDAQ : BCRX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

BCRX historical data

Date Open High Low Close Volume
6/18/2013 1.70 1.83 1.70 1.79 12432
6/17/2013 1.70 1.71 1.67 1.70 2955
6/14/2013 1.71 1.71 1.66 1.68 2942
6/13/2013 1.69 1.71 1.65 1.70 3001
6/12/2013 1.69 1.71 1.65 1.68 3879
6/11/2013 1.71 1.71 1.66 1.69 4872
6/10/2013 1.68 1.71 1.63 1.71 4379
6/7/2013 1.67 1.69 1.63 1.68 3576
6/6/2013 1.63 1.65 1.61 1.65 3937
6/5/2013 1.68 1.69 1.64 1.65 5604
6/4/2013 1.73 1.73 1.66 1.71 4938
6/3/2013 1.71 1.74 1.64 1.72 10396
5/31/2013 1.75 1.78 1.70 1.71 9612
5/30/2013 1.76 1.76 1.69 1.73 5711
5/29/2013 1.60 1.80 1.60 1.75 19300
5/28/2013 1.63 1.65 1.55 1.59 4523
5/24/2013 1.63 1.69 1.58 1.59 8454
5/23/2013 1.68 1.73 1.62 1.66 6193
5/22/2013 1.71 1.74 1.66 1.68 7906
5/21/2013 1.71 1.72 1.66 1.70 8050
5/20/2013 1.71 1.73 1.67 1.71 5646
5/17/2013 1.75 1.75 1.65 1.71 16158
5/16/2013 1.70 1.76 1.64 1.73 11999
5/15/2013 1.80 1.82 1.61 1.68 15902
5/14/2013 1.80 1.84 1.80 1.81 6801
5/13/2013 1.78 1.82 1.77 1.81 7697
5/10/2013 1.85 1.85 1.76 1.80 9056
5/9/2013 1.86 1.88 1.83 1.84 6864
5/8/2013 1.85 1.87 1.81 1.85 9266
5/7/2013 1.90 1.95 1.83 1.87 16672
5/6/2013 1.95 1.97 1.85 1.88 11608
5/3/2013 1.98 2.00 1.88 1.94 12979
5/2/2013 1.89 1.98 1.89 1.94 11888
5/1/2013 1.98 1.98 1.85 1.91 26023
4/30/2013 1.98 2.09 1.92 2.01 45007
4/29/2013 1.91 1.99 1.89 1.97 18329
4/26/2013 1.92 1.94 1.85 1.91 9535
4/25/2013 2.00 2.02 1.87 1.90 23541
4/24/2013 1.80 2.04 1.75 2.01 48352
4/23/2013 1.85 1.85 1.75 1.80 8094
4/22/2013 1.84 1.84 1.71 1.77 7857
4/19/2013 1.84 1.88 1.79 1.81 8990
4/18/2013 1.97 1.97 1.78 1.83 20500
4/17/2013 1.91 2.00 1.76 1.97 29262
4/16/2013 2.00 2.03 1.83 1.86 19450
4/15/2013 2.05 2.09 1.81 1.85 58882
4/12/2013 1.66 1.98 1.65 1.89 44459
4/11/2013 1.76 1.76 1.62 1.66 19446
4/10/2013 1.71 1.82 1.71 1.74 17618
4/9/2013 1.92 1.92 1.70 1.75 40835
4/8/2013 2.01 2.21 1.85 1.92 146036
4/5/2013 1.33 1.74 1.32 1.70 63269
4/4/2013 1.41 1.41 1.26 1.32 7642
4/3/2013 1.36 1.37 1.31 1.34 4809
4/2/2013 1.45 1.45 1.33 1.36 6504
4/1/2013 1.54 1.63 1.37 1.38 35316
3/28/2013 1.23 1.23 1.18 1.19 2033
3/27/2013 1.23 1.27 1.17 1.19 1959
3/26/2013 1.30 1.30 1.23 1.24 812
3/25/2013 1.32 1.32 1.26 1.28 1436
3/22/2013 1.19 1.29 1.19 1.29 2799
3/21/2013 1.24 1.26 1.24 1.26 830
3/20/2013 1.30 1.30 1.24 1.26 1552
3/19/2013 1.32 1.37 1.27 1.29 2758
3/18/2013 1.30 1.34 1.29 1.33 1468
3/15/2013 1.32 1.33 1.26 1.31 3261
3/14/2013 1.24 1.32 1.22 1.32 4223
3/13/2013 1.25 1.26 1.22 1.24 1377
3/12/2013 1.30 1.30 1.23 1.25 3776
3/11/2013 1.26 1.34 1.25 1.30 4672
3/8/2013 1.28 1.29 1.24 1.27 3176
3/7/2013 1.27 1.28 1.25 1.27 2897
3/6/2013 1.22 1.27 1.20 1.23 3404
3/5/2013 1.22 1.27 1.19 1.22 2832
3/4/2013 1.19 1.21 1.12 1.21 2955
3/1/2013 1.18 1.23 1.13 1.19 2070
2/28/2013 1.23 1.23 1.19 1.20 2258
2/27/2013 1.21 1.23 1.20 1.23 2095
2/26/2013 1.20 1.28 1.20 1.23 2364
2/25/2013 1.25 1.27 1.18 1.20 7036
2/22/2013 1.25 1.29 1.25 1.26 2129
2/21/2013 1.36 1.37 1.23 1.28 6096
2/20/2013 1.40 1.42 1.38 1.38 2650
2/19/2013 1.37 1.42 1.37 1.40 3696
2/15/2013 1.44 1.44 1.37 1.38 2173
2/14/2013 1.47 1.48 1.40 1.41 1917
2/13/2013 1.48 1.48 1.45 1.47 2312
2/12/2013 1.33 1.50 1.31 1.48 4724
2/11/2013 1.41 1.46 1.36 1.36 5399
2/8/2013 1.50 1.54 1.43 1.43 4246
2/7/2013 1.59 1.60 1.49 1.51 5033
2/6/2013 1.59 1.65 1.52 1.60 2803
2/5/2013 1.59 1.61 1.56 1.59 2384
2/4/2013 1.62 1.65 1.58 1.59 2055
2/1/2013 1.64 1.65 1.61 1.65 2424
1/31/2013 1.58 1.64 1.56 1.62 2663
1/30/2013 1.67 1.76 1.55 1.58 5489
1/29/2013 1.63 1.67 1.57 1.67 3303
1/28/2013 1.60 1.69 1.53 1.65 7245
1/25/2013 1.57 1.62 1.53 1.60 3701
Marketplace
Trading Center