Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocryst Pharma Inc (NQ: BCRX )

4.130 -0.140 (-3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.650 9.650 8.810 8.930 1,650,709 -0.19(-2.08%)
Oct 29, 2009 8.800 9.870 8.700 9.120 4,957,517 -0.06(-0.65%)
Oct 28, 2009 10.56 10.60 8.910 9.180 3,094,316 -1.37(-12.99%)
Oct 27, 2009 10.90 10.94 10.24 10.55 3,194,318 -0.39(-3.56%)
Oct 26, 2009 10.89 11.31 10.51 10.94 12,391,999 +1.28(+13.25%)
Oct 23, 2009 9.800 9.910 9.580 9.660 1,536,124 -0.19(-1.93%)
Oct 22, 2009 9.730 9.950 9.550 9.850 1,546,810 +0.30(+3.14%)
Oct 21, 2009 9.010 10.00 9.000 9.550 2,497,261 +0.35(+3.80%)
Oct 20, 2009 9.360 10.02 9.050 9.200 1,810,163 -0.57(-5.80%)
Oct 19, 2009 9.750 10.11 9.500 9.766 1,997,764 +0.36(+3.78%)
Oct 16, 2009 9.550 9.750 9.180 9.410 1,318,284 -0.06(-0.63%)
Oct 15, 2009 9.160 9.550 8.840 9.470 1,272,229 +0.31(+3.38%)
Oct 14, 2009 9.030 9.180 8.750 9.160 1,011,085 +0.24(+2.69%)
Oct 13, 2009 8.670 9.040 8.560 8.920 1,843,840 +0.61(+7.34%)
Oct 12, 2009 8.520 8.700 8.250 8.310 914,959 -0.45(-5.14%)
Oct 09, 2009 8.030 8.820 8.000 8.760 3,062,476 +0.70(+8.68%)
Oct 08, 2009 8.250 8.280 8.040 8.060 651,890 -0.16(-1.95%)
Oct 07, 2009 8.250 8.390 8.150 8.220 548,413 -0.03(-0.36%)
Oct 06, 2009 8.290 8.460 8.150 8.250 887,559 -0.04(-0.48%)
Oct 05, 2009 8.300 8.440 8.150 8.290 1,399,077 +0.00(+0.00%)
Oct 02, 2009 8.020 8.650 7.680 8.290 4,618,721 +0.57(+7.33%)
Oct 01, 2009 8.650 8.650 7.710 7.723 2,586,018 -0.52(-6.27%)
Sep 30, 2009 8.170 8.390 7.800 8.240 1,866,381 +0.06(+0.73%)
Sep 29, 2009 8.470 8.490 8.010 8.180 1,420,244 -0.14(-1.68%)
Sep 28, 2009 8.300 8.570 8.130 8.320 1,633,131 +0.07(+0.85%)
Sep 25, 2009 8.480 8.550 8.150 8.250 2,002,524 -0.11(-1.32%)
Sep 24, 2009 9.130 9.190 8.080 8.360 3,065,202 -0.78(-8.53%)
Sep 23, 2009 9.300 9.450 9.010 9.140 2,160,901 +0.04(+0.44%)
Sep 22, 2009 9.290 9.290 9.000 9.100 2,898,515 -0.40(-4.21%)
Sep 21, 2009 10.06 10.30 9.330 9.500 6,963,818 -0.52(-5.19%)
Sep 18, 2009 9.850 10.13 9.650 10.02 2,121,138 +0.19(+1.93%)
Sep 17, 2009 10.75 11.00 9.740 9.830 4,161,155 -1.01(-9.32%)
Sep 16, 2009 11.48 11.58 10.75 10.84 3,107,545 -0.83(-7.11%)
Sep 15, 2009 11.95 12.40 11.47 11.67 10,268,294 +0.94(+8.76%)
Sep 14, 2009 10.87 11.02 10.43 10.73 1,600,130 +0.06(+0.56%)
Sep 11, 2009 10.86 11.00 10.45 10.67 1,289,768 -0.20(-1.84%)
Sep 10, 2009 10.85 11.64 10.64 10.87 2,278,004 -0.01(-0.09%)
Sep 09, 2009 10.50 11.14 10.47 10.88 1,557,818 +0.43(+4.11%)
Sep 08, 2009 11.41 11.85 10.31 10.45 3,831,580 -0.95(-8.33%)
Sep 04, 2009 11.25 11.45 11.00 11.40 934,956 +0.08(+0.71%)
Sep 03, 2009 11.29 11.89 11.02 11.32 2,112,430 +0.30(+2.72%)
Sep 02, 2009 11.32 11.34 10.27 11.02 3,513,425 -0.52(-4.51%)
Sep 01, 2009 12.95 13.47 11.34 11.54 6,232,538 -0.93(-7.46%)
Aug 31, 2009 12.50 13.24 11.90 12.47 5,133,458 -0.11(-0.87%)
Aug 28, 2009 12.16 13.12 11.91 12.58 3,812,918 +0.55(+4.57%)
Aug 27, 2009 12.67 12.69 11.90 12.03 2,803,259 -0.77(-6.02%)
Aug 26, 2009 12.37 13.18 12.00 12.80 4,336,940 +0.36(+2.89%)
Aug 25, 2009 12.85 13.00 11.53 12.44 7,028,152 -0.16(-1.27%)
Aug 24, 2009 10.20 12.66 9.950 12.60 8,946,193 +2.55(+25.37%)
Aug 21, 2009 10.20 10.24 9.980 10.05 1,091,720 -0.04(-0.40%)
Aug 20, 2009 10.05 10.34 9.850 10.09 1,097,462 +0.05(+0.50%)
Aug 19, 2009 9.600 10.39 9.600 10.04 1,824,432 +0.23(+2.34%)
Aug 18, 2009 9.530 10.10 9.450 9.810 1,332,229 +0.30(+3.15%)
Aug 17, 2009 9.880 9.940 9.280 9.510 1,704,672 -0.59(-5.84%)
Aug 14, 2009 9.500 10.40 9.270 10.10 3,298,339 +0.44(+4.55%)
Aug 13, 2009 9.780 9.980 9.350 9.660 943,245 -0.12(-1.27%)
Aug 12, 2009 9.210 10.44 9.010 9.784 3,843,374 +0.64(+7.05%)
Aug 11, 2009 9.410 9.440 9.000 9.140 803,481 -0.26(-2.77%)
Aug 10, 2009 9.270 9.610 9.050 9.400 803,244 +0.16(+1.73%)
Aug 07, 2009 8.900 9.440 8.900 9.240 1,128,753 +0.45(+5.12%)
Aug 06, 2009 9.540 9.540 8.710 8.790 1,451,824 -0.81(-8.44%)
Aug 05, 2009 9.630 9.950 9.350 9.600 1,135,055 -0.09(-0.93%)
Aug 04, 2009 9.380 9.990 9.280 9.690 1,600,490 +0.41(+4.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.