Research Report

Hotstocked.com has a complete research report available for BCRX stock. Download BCRX report.

Research Report

Get the full report for FREE

Date:	Aug 12, 2009
Price:	Free
Pages:	4
Document Type:	Adobe Acrobat Reader
	Download BCRX report

Example preview:

Historical Prices for Biocryst Pharm, Inc (BCRX)

Company

Historical Data for Biocryst Pharmaceuticals Inc. (BCRX)

After Hours: $ 9.53

-0.02 (-0.21%)

Volume: 43.0 k

7:54 PM EST Nov 20, 2009

Date	Open	High	Low	Close	Volume	Chg	%Chg	Adj. Close
11/20/09	9.62	10.00	9.54	9.55	6,746,352	-0.85	-8.17%	9.55
11/19/09	10.75	10.75	10.25	10.40	2,304,657	-0.44	-4.06%	10.40
11/18/09	11.08	11.17	10.51	10.84	2,674,410	-0.33	-2.95%	10.84
11/17/09	11.18	11.7899	10.86	11.17	3,558,693	-1.15	-9.33%	11.17
11/16/09	12.38	12.40	12.11	12.32	1,859,123	0.02	0.16%	12.32
11/13/09	12.18	12.70	11.91	12.30	2,591,545	0.21	1.74%	12.30
11/12/09	12.23	12.2795	11.62	12.09	2,053,605	-0.08	-0.66%	12.09
11/11/09	11.92	12.37	11.85	12.17	3,329,725	0.38	3.22%	12.17
11/10/09	11.07	11.93	10.88	11.79	3,664,432	0.80	7.28%	11.79
11/9/09	11.30	11.34	10.70	10.99	2,149,883	-0.29	-2.57%	10.99
11/6/09	10.94	11.35	10.68	11.28	2,798,990	-0.111	-0.97%	11.28
11/5/09	10.75	11.88	10.61	11.391	6,418,408	1.291	12.78%	11.391
11/4/09	9.57	10.45	9.10	10.10	5,214,359	0.79	8.49%	10.10
11/3/09	9.94	9.95	9.27	9.31	1,268,263	-0.13	-1.38%	9.31
11/2/09	8.91	9.60	8.83	9.44	1,871,050	0.51	5.71%	9.44
10/30/09	9.65	9.65	8.81	8.93	1,647,809	-0.19	-2.08%	8.93
10/29/09	8.80	9.87	8.70	9.12	4,957,517	-0.06	-0.65%	9.12
10/28/09	10.56	10.60	8.91	9.18	3,094,316	-1.37	-12.99%	9.18
10/27/09	10.90	10.94	10.24	10.55	3,194,318	-0.39	-3.56%	10.55
10/26/09	10.89	11.31	10.51	10.94	12,388,799	1.28	13.25%	10.94
10/23/09	9.85	9.91	9.58	9.66	1,532,359	-0.19	-1.93%	9.66
10/22/09	9.73	9.95	9.55	9.85	1,544,810	0.30	3.14%	9.85
10/21/09	9.01	10.00	9.00	9.55	2,497,261	0.35	3.80%	9.55
10/20/09	10.00	10.02	9.05	9.20	1,810,163	-0.566	-5.80%	9.20
10/19/09	9.75	10.11	9.50	9.766	1,994,254	0.356	3.78%	9.766
10/16/09	9.55	9.75	9.18	9.41	1,317,284	-0.06	-0.63%	9.41
10/15/09	9.16	9.55	8.84	9.47	1,272,229	0.31	3.38%	9.47
10/14/09	9.03	9.18	8.75	9.16	1,010,885	0.24	2.69%	9.16
10/13/09	8.67	9.04	8.56	8.92	1,843,840	0.61	7.34%	8.92
10/12/09	8.65	8.70	8.25	8.31	914,959	-0.45	-5.14%	8.31
10/9/09	8.03	8.82	8.00	8.76	3,057,276	0.70	8.68%	8.76
10/8/09	8.25	8.28	8.04	8.06	651,890	-0.16	-1.95%	8.06
10/7/09	8.25	8.39	8.15	8.22	548,413	-0.03	-0.36%	8.22
10/6/09	8.29	8.46	8.15	8.25	886,858	-0.04	-0.48%	8.25
10/5/09	8.30	8.44	8.15	8.29	1,399,077	0.00	0.00%	8.29
10/2/09	8.02	8.65	7.68	8.29	4,605,006	0.5665	7.33%	8.29
10/1/09	8.65	8.65	7.71	7.7235	2,585,918	-0.5165	-6.27%	7.7235
9/30/09	8.17	8.39	7.80	8.24	1,830,982	0.06	0.73%	8.24
9/29/09	8.47	8.49	8.01	8.18	1,420,244	-0.14	-1.68%	8.18
9/28/09	8.30	8.57	8.13	8.32	1,633,131	0.07	0.85%	8.32
9/25/09	8.48	8.55	8.15	8.25	2,002,524	-0.11	-1.32%	8.25
9/24/09	9.13	9.19	8.08	8.36	3,065,202	-0.78	-8.53%	8.36
9/23/09	9.30	9.45	9.01	9.14	2,159,278	0.04	0.44%	9.14
9/22/09	9.29	9.29	9.00	9.10	2,897,315	-0.40	-4.21%	9.10
9/21/09	10.06	10.30	9.33	9.50	6,960,818	-0.52	-5.19%	9.50
9/18/09	9.85	10.13	9.65	10.02	2,120,518	0.19	1.93%	10.02
9/17/09	10.75	11.00	9.74	9.83	4,159,005	-1.01	-9.32%	9.83
9/16/09	11.48	11.5799	10.75	10.84	3,107,345	-0.83	-7.11%	10.84
9/15/09	11.95	12.40	11.47	11.67	10,265,745	0.94	8.76%	11.67
9/14/09	10.87	11.02	10.43	10.73	1,600,130	0.06	0.56%	10.73
9/11/09	10.86	11.00	10.45	10.67	1,289,768	-0.20	-1.84%	10.67
9/10/09	10.85	11.64	10.64	10.87	2,277,204	-0.01	-0.09%	10.87
9/9/09	10.50	11.14	10.47	10.88	1,554,919	0.43	4.11%	10.88
9/8/09	11.41	11.85	10.31	10.45	3,830,087	-0.95	-8.33%	10.45
9/4/09	11.25	11.45	11.00	11.40	932,956	0.08	0.71%	11.40
9/3/09	11.48505	11.89	11.02	11.32	2,112,430	0.30	2.72%	11.32
9/2/09	11.32	11.34	10.27	11.02	3,513,425	-0.52	-4.51%	11.02
9/1/09	12.95	13.47	11.34	11.54	6,232,538	-0.93	-7.46%	11.54
8/31/09	12.50	13.24	11.90	12.47	5,133,458	-0.11	-0.87%	12.47
8/28/09	12.16	13.12	11.91	12.58	3,805,048	0.55	4.57%	12.58
8/27/09	12.67	12.69	11.90	12.03	2,803,159	-0.77	-6.02%	12.03
8/26/09	12.37	13.18	12.00	12.80	4,336,940	0.36	2.89%	12.80
8/25/09	12.85	13.00	11.5301	12.44	7,028,152	-0.16	-1.27%	12.44
8/24/09	10.20	12.66	9.95	12.60	8,939,043	2.55	25.37%	12.60

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, DL+ Realtime BATS, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use.