BioCryst Pharmaceuticals, Inc. Stock Price History | Historical BCRX Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 19, 2013	1.770	1.800	1.700	1.710	0	-0.08(-4.47%)
Jun 18, 2013	1.700	1.830	1.700	1.790	1,243,196	+0.09(+5.29%)
Jun 17, 2013	1.700	1.710	1.670	1.700	0	+0.02(+1.19%)
Jun 14, 2013	1.710	1.710	1.660	1.680	0	-0.02(-1.18%)
Jun 13, 2013	1.690	1.710	1.650	1.700	300,087	+0.02(+1.19%)
Jun 12, 2013	1.690	1.710	1.650	1.680	387,855	-0.01(-0.59%)
Jun 11, 2013	1.710	1.710	1.660	1.690	487,132	-0.02(-1.17%)
Jun 10, 2013	1.680	1.710	1.630	1.710	0	+0.03(+1.79%)
Jun 07, 2013	1.670	1.690	1.630	1.680	0	+0.03(+1.82%)
Jun 06, 2013	1.630	1.650	1.610	1.650	393,669	+0.00(+0.00%)
Jun 05, 2013	1.680	1.690	1.640	1.650	0	-0.06(-3.51%)
Jun 04, 2013	1.730	1.730	1.655	1.710	0	-0.01(-0.58%)
Jun 03, 2013	1.710	1.740	1.640	1.720	1,039,525	+0.01(+0.58%)
May 31, 2013	1.750	1.780	1.700	1.710	961,137	-0.02(-1.16%)
May 30, 2013	1.760	1.760	1.690	1.730	571,080	-0.02(-1.14%)
May 29, 2013	1.600	1.795	1.600	1.750	1,929,960	+0.16(+10.06%)
May 28, 2013	1.630	1.650	1.550	1.590	452,282	+0.00(+0.00%)
May 24, 2013	1.630	1.690	1.580	1.590	0	-0.07(-4.22%)
May 23, 2013	1.680	1.730	1.620	1.660	0	-0.02(-1.19%)
May 22, 2013	1.710	1.740	1.660	1.680	0	-0.02(-1.18%)
May 21, 2013	1.710	1.720	1.660	1.700	0	-0.01(-0.58%)
May 20, 2013	1.710	1.730	1.670	1.710	0	+0.00(+0.00%)
May 17, 2013	1.750	1.750	1.650	1.710	0	-0.02(-1.16%)
May 16, 2013	1.700	1.759	1.640	1.730	1,199,834	+0.05(+2.98%)
May 15, 2013	1.800	1.820	1.610	1.680	0	-0.13(-7.18%)
May 13, 2013	1.780	1.820	1.770	1.810	0	+0.01(+0.56%)
May 10, 2013	1.850	1.850	1.760	1.800	0	-0.04(-2.17%)
May 09, 2013	1.860	1.880	1.830	1.840	0	-0.01(-0.54%)
May 08, 2013	1.850	1.870	1.810	1.850	926,550	-0.02(-1.07%)
May 07, 2013	1.900	1.950	1.830	1.870	0	-0.01(-0.53%)
May 06, 2013	1.950	1.970	1.850	1.880	1,160,555	-0.06(-3.09%)
May 03, 2013	1.980	1.960	1.880	1.940	0	+0.00(+0.00%)
May 02, 2013	1.890	1.980	1.890	1.940	0	+0.03(+1.57%)
May 01, 2013	1.980	1.981	1.850	1.910	0	-0.10(-4.98%)
Apr 30, 2013	1.980	2.090	1.920	2.010	4,500,686	+0.04(+2.03%)
Apr 29, 2013	1.910	1.990	1.890	1.970	1,832,850	+0.06(+3.14%)
Apr 26, 2013	1.920	1.930	1.850	1.910	953,743	+0.01(+0.53%)
Apr 25, 2013	2.000	2.020	1.870	1.900	0	-0.11(-5.47%)
Apr 24, 2013	1.800	2.040	1.750	2.010	4,835,188	+0.21(+11.67%)
Apr 23, 2013	1.850	1.850	1.750	1.800	809,319	+0.03(+1.69%)
Apr 22, 2013	1.840	1.840	1.710	1.770	785,626	-0.04(-2.21%)
Apr 19, 2013	1.840	1.880	1.790	1.810	898,934	-0.02(-1.09%)
Apr 18, 2013	1.970	1.970	1.780	1.830	2,049,989	-0.14(-7.11%)
Apr 17, 2013	1.910	2.000	1.760	1.970	2,925,299	+0.11(+5.91%)
Apr 16, 2013	2.000	2.030	1.830	1.860	1,944,946	+0.01(+0.54%)
Apr 15, 2013	2.050	2.090	1.810	1.850	5,888,121	-0.04(-2.12%)
Apr 12, 2013	1.660	1.980	1.650	1.890	4,447,808	+0.23(+13.86%)
Apr 11, 2013	1.760	1.760	1.615	1.660	1,944,584	-0.08(-4.60%)
Apr 10, 2013	1.710	1.820	1.710	1.740	1,761,784	-0.01(-0.57%)
Apr 09, 2013	1.920	1.920	1.700	1.750	4,083,447	-0.17(-8.85%)
Apr 08, 2013	2.010	2.210	1.850	1.920	14,600,111	+0.22(+12.94%)
Apr 05, 2013	1.330	1.740	1.318	1.700	6,340,651	+0.38(+28.79%)
Apr 04, 2013	1.410	1.410	1.260	1.320	764,181	-0.02(-1.49%)
Apr 03, 2013	1.360	1.370	1.310	1.340	480,874	-0.02(-1.47%)
Apr 02, 2013	1.450	1.450	1.330	1.360	650,336	-0.02(-1.45%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates