BCRX

BioCryst Pharmaceuticals, Inc. Historical Stock Prices

$8.33
*  
0.08
 negative 
0.97%
Get BCRX Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  8.26  8.5625  7.90  8.33 1,315,788
04/15/2014 8.26 8.5625 7.9 8.33 1,315,788
04/14/2014 9.32 9.37 8.01 8.25 1,786,620
04/11/2014 8.92 9.35 8.7201 8.91 1,014,938
04/10/2014 9.76 9.76 8.85 9.06 553,590
04/09/2014 9.49 9.83 9.32 9.78 504,566
04/08/2014 9.29 9.47 8.77 9.46 854,591
04/07/2014 8.95 9.525 8.75 9.31 642,975
04/04/2014 10.25 10.271 8.96 9.1 1,238,543
04/03/2014 10.37 10.56 9.85 10.11 669,562
04/02/2014 10.99 10.99 10.23 10.32 1,410,513
04/01/2014 10.59 11.2 10.59 10.9 532,726
03/31/2014 10.2 10.9 10.04 10.58 582,859
03/28/2014 10.27 10.5 9.805 10.14 587,061
03/27/2014 10.11 10.48 9.55 10.21 596,534
03/26/2014 10.13 10.4401 9.92 10.15 1,157,590
03/25/2014 10.37 10.52 9.89 10.02 394,967
03/24/2014 10.72 10.72 9.5005 10.16 980,381
03/21/2014 11.22 11.28 10.52 10.73 4,058,358
03/20/2014 11.25 11.45 11.04 11.1 421,881
03/19/2014 11.42 11.67 11.05 11.34 610,017
03/18/2014 10.65 11.5 10.42 11.4 639,839
03/17/2014 11.19 11.5 10.62 10.67 744,597
03/14/2014 10.81 11.25 10.6208 11.11 534,900
03/13/2014 11.16 11.31 10.57 10.93 549,034
03/12/2014 10.64 11.12 10.41 11.11 670,351
03/11/2014 11.29 11.52 10.61 10.77 932,043
03/10/2014 11.98 12 11.21 11.48 912,501
03/07/2014 12.34 12.34 11.17 11.46 1,208,699
03/06/2014 12.9 12.95 12.09 12.31 951,528
03/05/2014 13.24 13.24 12.6301 12.83 889,119
03/04/2014 12.55 13 12.43 12.75 1,965,935
03/03/2014 11.86 12.47 11.53 12.41 1,135,157
02/28/2014 12.01 12.39 11.48 11.69 1,823,086
02/27/2014 11.81 12.3545 11.18 12.01 2,159,085
02/26/2014 12.49 13.2 11.54 11.86 1,867,817
02/25/2014 12.48 13.33 12.1 12.83 2,975,205
02/24/2014 12.11 12.37 11.41 11.61 1,213,891
02/21/2014 12.17 12.46 11.7 12.07 1,473,472
02/20/2014 11.39 11.66 11.1 11.63 1,336,294
02/19/2014 10.55 11.17 10.32 10.7 1,221,401
02/18/2014 10.13 10.77 10.08 10.67 1,292,691
02/14/2014 10 10.0399 9.62 9.73 433,833
02/13/2014 9.64 10 9.45 9.98 510,418
02/12/2014 9.86 10.15 9.67 9.76 686,648
02/11/2014 10.01 10.22 9.76 9.85 463,703
02/10/2014 9.53 10.15 9.53 9.93 526,419
02/07/2014 9.14 9.68 9.07 9.57 581,700
02/06/2014 9.25 9.43 9.04 9.06 371,456
02/05/2014 9.34 9.416 8.75 9.17 1,108,016
02/04/2014 9.58 10.0999 9.4 9.49 682,665
02/03/2014 10.18 10.22 9.23 9.55 1,182,663
01/31/2014 10.02 10.3978 10.02 10.2 860,852
01/30/2014 10.13 10.53 10.026 10.37 809,467
01/29/2014 9.85 10.18 9.7 10 807,486
01/28/2014 9.37 10.24 9.32 10.04 2,021,490
01/27/2014 10.75 10.99 9.15 9.81 3,682,114
01/24/2014 12.1 12.1 11.32 11.6 1,675,226
01/23/2014 12.2 12.35 11.66 12.17 1,575,158
01/22/2014 11.61 12.35 11.6001 12.14 1,995,249
01/21/2014 11.4 11.73 11.12 11.64 1,649,627
01/17/2014 10.82 11.25 10.785 10.8 962,070
01/16/2014 10.86 11 10.31 10.79 1,173,859
01/15/2014 11.85 11.88 10.55 10.96 2,720,745
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?