The closing price for BioCryst Pharmaceuticals (BCRX) in 2005 was $16.75, on December 30, 2005. It was up 179.6% for the year. The latest price is $8.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $16.92 | $16.96 | $16.51 | $16.75 | 513,944 |
December 29 2005 | $16.85 | $17.15 | $16.85 | $16.87 | 502,303 |
December 28 2005 | $17.48 | $17.48 | $16.57 | $16.83 | 1,384,251 |
December 27 2005 | $17.75 | $18.64 | $17.37 | $17.39 | 2,860,280 |
December 23 2005 | $17.41 | $17.69 | $17.03 | $17.63 | 2,218,963 |
December 22 2005 | $17.00 | $17.93 | $16.58 | $17.59 | 14,016,560 |
December 21 2005 | $14.83 | $15.45 | $14.75 | $15.21 | 1,183,825 |
December 20 2005 | $15.24 | $15.24 | $14.60 | $14.77 | 656,624 |
December 19 2005 | $15.49 | $15.94 | $15.12 | $15.15 | 979,279 |
December 16 2005 | $15.41 | $15.79 | $15.30 | $15.45 | 885,850 |
December 15 2005 | $15.00 | $15.45 | $14.66 | $15.31 | 2,601,779 |
December 14 2005 | $15.16 | $15.90 | $15.11 | $15.55 | 2,309,103 |
December 13 2005 | $14.97 | $15.43 | $14.80 | $15.15 | 1,612,310 |
December 12 2005 | $14.84 | $15.22 | $14.50 | $14.92 | 1,790,336 |
December 09 2005 | $14.79 | $14.88 | $14.40 | $14.52 | 752,029 |
December 08 2005 | $14.47 | $14.86 | $14.30 | $14.64 | 1,039,600 |
December 07 2005 | $14.59 | $14.74 | $14.25 | $14.30 | 1,295,556 |
December 06 2005 | $14.75 | $15.49 | $14.42 | $14.60 | 3,927,993 |
December 05 2005 | $14.50 | $15.26 | $14.40 | $14.55 | 2,844,305 |
December 02 2005 | $14.98 | $15.19 | $14.32 | $14.57 | 4,755,814 |
December 01 2005 | $15.95 | $16.35 | $14.77 | $14.83 | 11,398,710 |
November 30 2005 | $13.68 | $16.50 | $13.59 | $16.24 | 34,106,793 |
November 29 2005 | $12.10 | $12.10 | $11.34 | $11.81 | 1,529,949 |
November 28 2005 | $12.18 | $12.44 | $11.96 | $12.10 | 1,052,766 |
November 25 2005 | $12.24 | $12.25 | $11.85 | $11.97 | 201,608 |
Daily pricing data for BioCryst Pharmaceuticals dates back to 3/4/1994, and may be incomplete.