Singapore markets open in 1 hour 53 minutes
Straits Times Index
3,262.54 +7.00 (+0.22%) S&P 500
4,027.81 +56.54 (+1.42%) Dow
32,717.60 +323.35 (+1.00%) Nasdaq
11,926.24 +210.16 (+1.79%) Bitcoin USD
28,420.46 +1,147.17 (+4.21%) CMC Crypto 200
618.50 +17.53 (+2.92%)
BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Mar 2023 | 8.62 | 8.69 | 8.36 | 8.56 | 8.56 | 2,433,006 |
| 28 Mar 2023 | 8.43 | 8.65 | 8.35 | 8.59 | 8.59 | 2,047,200 |
| 27 Mar 2023 | 8.48 | 8.57 | 8.37 | 8.46 | 8.46 | 1,449,400 |
| 24 Mar 2023 | 8.11 | 8.57 | 8.08 | 8.50 | 8.50 | 2,697,700 |
| 23 Mar 2023 | 7.99 | 8.32 | 7.95 | 8.12 | 8.12 | 2,018,300 |
| 22 Mar 2023 | 8.16 | 8.24 | 7.92 | 7.94 | 7.94 | 1,952,400 |
| 21 Mar 2023 | 8.05 | 8.24 | 7.95 | 8.17 | 8.17 | 1,985,900 |
| 20 Mar 2023 | 8.13 | 8.13 | 7.95 | 8.01 | 8.01 | 2,025,900 |
| 17 Mar 2023 | 8.08 | 8.18 | 8.01 | 8.10 | 8.10 | 5,228,500 |
| 16 Mar 2023 | 8.35 | 8.43 | 8.16 | 8.17 | 8.17 | 1,859,500 |
| 15 Mar 2023 | 8.20 | 8.61 | 8.15 | 8.37 | 8.37 | 3,073,400 |
| 14 Mar 2023 | 8.50 | 8.60 | 8.25 | 8.32 | 8.32 | 3,416,700 |
| 13 Mar 2023 | 8.29 | 8.54 | 8.19 | 8.31 | 8.31 | 4,117,900 |
| 10 Mar 2023 | 8.18 | 8.31 | 7.82 | 8.29 | 8.29 | 4,764,400 |
| 09 Mar 2023 | 8.58 | 8.62 | 8.10 | 8.21 | 8.21 | 3,794,200 |
| 08 Mar 2023 | 8.65 | 8.70 | 8.40 | 8.56 | 8.56 | 2,374,600 |
| 07 Mar 2023 | 8.88 | 8.90 | 8.65 | 8.65 | 8.65 | 1,590,200 |
| 06 Mar 2023 | 8.79 | 8.90 | 8.67 | 8.84 | 8.84 | 3,768,200 |
| 03 Mar 2023 | 8.93 | 8.95 | 8.74 | 8.79 | 8.79 | 2,559,200 |
| 02 Mar 2023 | 8.75 | 8.90 | 8.62 | 8.86 | 8.86 | 2,815,900 |
| 01 Mar 2023 | 8.99 | 8.99 | 8.64 | 8.83 | 8.83 | 4,085,700 |
| 28 Feb 2023 | 9.00 | 9.14 | 8.78 | 8.85 | 8.85 | 5,700,000 |
| 27 Feb 2023 | 9.20 | 9.20 | 8.98 | 9.03 | 9.03 | 3,543,000 |
| 24 Feb 2023 | 9.33 | 9.33 | 9.06 | 9.10 | 9.10 | 2,221,100 |
| 23 Feb 2023 | 9.65 | 9.73 | 9.24 | 9.44 | 9.44 | 2,889,900 |
| 22 Feb 2023 | 9.18 | 9.85 | 8.83 | 9.77 | 9.77 | 5,243,200 |
| 21 Feb 2023 | 8.75 | 9.10 | 8.12 | 8.64 | 8.64 | 13,617,700 |
| 17 Feb 2023 | 9.97 | 10.20 | 9.63 | 10.20 | 10.20 | 2,639,700 |
| 16 Feb 2023 | 10.11 | 10.16 | 9.84 | 9.92 | 9.92 | 2,454,600 |
| 15 Feb 2023 | 10.31 | 10.34 | 10.05 | 10.16 | 10.16 | 1,836,400 |
| 14 Feb 2023 | 10.17 | 10.43 | 10.10 | 10.34 | 10.34 | 2,668,900 |
| 13 Feb 2023 | 10.35 | 10.35 | 10.09 | 10.27 | 10.27 | 1,469,700 |
| 10 Feb 2023 | 10.26 | 10.35 | 10.13 | 10.31 | 10.31 | 1,849,500 |
| 09 Feb 2023 | 10.36 | 10.52 | 10.20 | 10.21 | 10.21 | 1,851,800 |
| 08 Feb 2023 | 10.62 | 10.75 | 10.26 | 10.26 | 10.26 | 2,087,900 |
| 07 Feb 2023 | 10.67 | 10.74 | 10.40 | 10.68 | 10.68 | 1,541,400 |
| 06 Feb 2023 | 10.54 | 10.67 | 10.29 | 10.64 | 10.64 | 2,085,500 |
| 03 Feb 2023 | 10.58 | 10.80 | 10.49 | 10.55 | 10.55 | 1,711,700 |
| 02 Feb 2023 | 10.58 | 10.86 | 10.48 | 10.74 | 10.74 | 2,388,900 |
| 01 Feb 2023 | 10.59 | 10.65 | 10.21 | 10.52 | 10.52 | 2,302,500 |
| 31 Jan 2023 | 10.34 | 10.60 | 10.34 | 10.55 | 10.55 | 2,306,100 |
| 30 Jan 2023 | 10.55 | 10.63 | 10.30 | 10.34 | 10.34 | 1,390,900 |
| 27 Jan 2023 | 10.80 | 10.98 | 10.56 | 10.58 | 10.58 | 1,780,400 |
| 26 Jan 2023 | 10.90 | 10.94 | 10.64 | 10.78 | 10.78 | 1,425,200 |
| 25 Jan 2023 | 10.88 | 11.03 | 10.58 | 10.79 | 10.79 | 2,153,000 |
| 24 Jan 2023 | 10.64 | 11.11 | 10.54 | 11.01 | 11.01 | 1,994,600 |
| 23 Jan 2023 | 10.46 | 10.74 | 10.33 | 10.63 | 10.63 | 2,247,500 |
| 20 Jan 2023 | 10.12 | 10.48 | 9.98 | 10.40 | 10.40 | 2,557,000 |
| 19 Jan 2023 | 10.13 | 10.34 | 9.98 | 10.01 | 10.01 | 2,225,500 |
| 18 Jan 2023 | 10.06 | 10.37 | 9.99 | 10.11 | 10.11 | 2,756,500 |
| 17 Jan 2023 | 10.14 | 10.19 | 9.94 | 10.00 | 10.00 | 2,626,800 |
| 13 Jan 2023 | 10.20 | 10.46 | 10.04 | 10.16 | 10.16 | 4,724,500 |
| 12 Jan 2023 | 10.00 | 10.34 | 9.85 | 10.32 | 10.32 | 3,666,500 |
| 11 Jan 2023 | 10.72 | 10.72 | 9.94 | 10.02 | 10.02 | 4,975,000 |
| 10 Jan 2023 | 10.55 | 10.81 | 10.42 | 10.69 | 10.69 | 3,768,100 |
| 09 Jan 2023 | 11.23 | 11.36 | 9.55 | 10.63 | 10.63 | 8,745,800 |
| 06 Jan 2023 | 11.80 | 12.08 | 11.63 | 11.82 | 11.82 | 3,523,600 |
| 05 Jan 2023 | 11.64 | 11.79 | 11.32 | 11.72 | 11.72 | 2,056,000 |
| 04 Jan 2023 | 11.50 | 11.99 | 11.40 | 11.84 | 11.84 | 4,033,300 |
| 03 Jan 2023 | 11.55 | 11.62 | 11.01 | 11.45 | 11.45 | 3,553,500 |
| 30 Dec 2022 | 11.07 | 11.52 | 10.97 | 11.48 | 11.48 | 2,349,900 |
| 29 Dec 2022 | 10.92 | 11.35 | 10.78 | 11.17 | 11.17 | 2,762,200 |
| 28 Dec 2022 | 10.89 | 11.04 | 10.71 | 10.82 | 10.82 | 1,408,500 |
| 27 Dec 2022 | 11.40 | 11.47 | 10.80 | 10.92 | 10.92 | 1,629,500 |
| 23 Dec 2022 | 11.23 | 11.54 | 11.05 | 11.45 | 11.45 | 3,036,700 |
| 22 Dec 2022 | 10.70 | 11.20 | 10.63 | 11.19 | 11.19 | 1,857,000 |
| 21 Dec 2022 | 10.64 | 11.01 | 10.58 | 10.83 | 10.83 | 1,955,400 |
| 20 Dec 2022 | 10.55 | 10.90 | 10.52 | 10.63 | 10.63 | 1,990,200 |
| 19 Dec 2022 | 10.96 | 11.06 | 10.51 | 10.63 | 10.63 | 2,334,100 |
| 16 Dec 2022 | 10.44 | 11.01 | 10.36 | 10.94 | 10.94 | 6,660,100 |
| 15 Dec 2022 | 10.50 | 11.42 | 10.48 | 10.81 | 10.81 | 5,589,300 |
| 14 Dec 2022 | 11.07 | 11.32 | 10.97 | 11.17 | 11.17 | 1,488,500 |
| 13 Dec 2022 | 11.39 | 11.47 | 10.81 | 11.11 | 11.11 | 2,111,000 |
| 12 Dec 2022 | 10.61 | 11.14 | 10.49 | 11.12 | 11.12 | 2,110,200 |
| 09 Dec 2022 | 10.43 | 10.66 | 10.43 | 10.50 | 10.50 | 1,549,900 |
| 08 Dec 2022 | 10.76 | 10.95 | 10.46 | 10.52 | 10.52 | 1,886,100 |
| 07 Dec 2022 | 10.89 | 11.12 | 10.56 | 10.72 | 10.72 | 2,488,400 |
| 06 Dec 2022 | 11.48 | 11.49 | 10.75 | 10.89 | 10.89 | 3,548,600 |
| 05 Dec 2022 | 12.69 | 12.75 | 11.41 | 11.58 | 11.58 | 4,332,400 |
| 02 Dec 2022 | 12.82 | 12.93 | 12.69 | 12.79 | 12.79 | 1,836,200 |
| 01 Dec 2022 | 13.36 | 13.49 | 12.75 | 12.96 | 12.96 | 2,152,200 |
| 30 Nov 2022 | 12.73 | 13.42 | 12.68 | 13.36 | 13.36 | 2,847,400 |
| 29 Nov 2022 | 12.28 | 12.65 | 12.15 | 12.64 | 12.64 | 2,081,900 |
| 28 Nov 2022 | 12.37 | 12.62 | 12.18 | 12.26 | 12.26 | 1,563,300 |
| 25 Nov 2022 | 12.31 | 12.40 | 12.23 | 12.28 | 12.28 | 647,800 |
| 23 Nov 2022 | 12.72 | 12.82 | 12.30 | 12.39 | 12.39 | 1,177,000 |
| 22 Nov 2022 | 12.56 | 12.71 | 12.23 | 12.70 | 12.70 | 2,064,600 |
| 21 Nov 2022 | 12.45 | 12.54 | 12.16 | 12.49 | 12.49 | 1,931,800 |
| 18 Nov 2022 | 12.49 | 12.58 | 12.21 | 12.43 | 12.43 | 1,784,800 |
| 17 Nov 2022 | 12.71 | 12.78 | 12.07 | 12.22 | 12.22 | 2,110,200 |
| 16 Nov 2022 | 13.22 | 13.41 | 12.85 | 12.89 | 12.89 | 1,813,000 |
| 15 Nov 2022 | 14.00 | 14.20 | 13.05 | 13.24 | 13.24 | 2,797,800 |
| 14 Nov 2022 | 13.15 | 13.98 | 13.00 | 13.71 | 13.71 | 3,427,700 |
| 11 Nov 2022 | 12.85 | 13.28 | 12.71 | 13.17 | 13.17 | 2,441,700 |
| 10 Nov 2022 | 12.26 | 13.12 | 12.26 | 12.96 | 12.96 | 3,792,500 |
| 09 Nov 2022 | 12.09 | 12.29 | 11.68 | 11.74 | 11.74 | 2,308,500 |
| 08 Nov 2022 | 11.90 | 12.32 | 11.75 | 12.12 | 12.12 | 3,085,200 |
| 07 Nov 2022 | 12.44 | 12.47 | 11.82 | 11.83 | 11.83 | 2,498,600 |
| 04 Nov 2022 | 12.11 | 12.51 | 12.05 | 12.44 | 12.44 | 4,029,200 |
| 03 Nov 2022 | 11.94 | 12.36 | 11.74 | 12.03 | 12.03 | 2,868,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
