Singapore markets close in 3 hours 46 minutes

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.77-0.31 (-4.38%)
At close: 04:00PM EDT
6.77 0.00 (0.00%)
After hours: 05:35PM EDT
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 20237.017.066.696.776.772,671,100
29 Sept 20237.307.347.047.087.081,289,000
28 Sept 20237.557.647.137.247.242,129,700
27 Sept 20237.337.547.207.527.522,053,200
26 Sept 20237.367.597.307.357.352,110,400
25 Sept 20237.307.577.187.377.373,095,800
22 Sept 20237.217.377.077.357.351,949,900
21 Sept 20237.057.256.957.167.161,708,400
20 Sept 20237.667.707.087.117.112,046,100
19 Sept 20237.507.827.457.657.652,695,000
18 Sept 20237.207.587.157.537.536,300,300
15 Sept 20236.946.946.726.856.855,206,500
14 Sept 20236.906.986.756.926.922,419,100
13 Sept 20236.916.956.686.886.883,045,700
12 Sept 20236.807.106.746.946.942,793,900
11 Sept 20237.057.106.826.846.842,686,400
08 Sept 20236.887.216.847.087.082,026,500
07 Sept 20236.996.996.736.856.852,331,500
06 Sept 20237.057.146.877.007.001,416,400
05 Sept 20237.167.276.907.057.052,197,500
01 Sept 20237.217.427.167.287.281,690,300
31 Aug 20236.927.266.927.117.112,289,700
30 Aug 20237.097.096.866.946.942,528,200
29 Aug 20237.237.247.097.097.091,152,700
28 Aug 20237.267.367.157.277.271,143,100
25 Aug 20237.277.377.177.247.241,745,400
24 Aug 20237.107.307.037.247.241,970,000
23 Aug 20237.317.417.097.127.122,956,600
22 Aug 20237.517.587.207.257.251,811,800
21 Aug 20237.097.597.077.517.513,008,600
18 Aug 20236.947.146.927.127.122,552,900
17 Aug 20236.917.026.737.007.002,506,800
16 Aug 20236.907.066.906.926.921,774,000
15 Aug 20237.157.176.896.946.941,831,600
14 Aug 20236.907.196.797.147.141,490,700
11 Aug 20237.047.186.916.976.971,986,800
10 Aug 20236.987.146.957.077.071,733,200
09 Aug 20237.067.106.906.996.991,956,900
08 Aug 20236.767.086.627.027.022,652,800
07 Aug 20237.607.636.686.716.714,687,200
04 Aug 20237.377.876.997.607.605,264,500
03 Aug 20237.187.506.917.087.085,632,000
02 Aug 20236.877.116.786.956.955,165,700
01 Aug 20237.577.576.946.976.973,728,600
31 Jul 20237.677.677.357.397.392,273,600
28 Jul 20237.657.887.577.687.681,997,300
27 Jul 20237.957.957.717.757.755,805,900
26 Jul 20237.647.937.597.927.922,749,200
25 Jul 20237.347.747.337.647.641,790,800
24 Jul 20237.487.567.317.367.361,404,000
21 Jul 20237.247.547.227.477.471,838,500
20 Jul 20237.367.537.157.177.172,067,400
19 Jul 20237.247.477.247.367.362,175,600
18 Jul 20237.157.287.107.177.171,470,000
17 Jul 20237.137.407.117.197.192,885,000
14 Jul 20237.357.357.017.137.131,744,400
13 Jul 20237.657.747.317.357.354,248,300
12 Jul 20237.287.287.157.187.181,168,600
11 Jul 20237.367.407.177.197.191,852,400
10 Jul 20236.967.406.947.377.373,126,700
07 Jul 20236.927.126.926.986.981,349,200
06 Jul 20236.977.016.826.966.962,158,000
05 Jul 20237.057.086.927.047.042,052,300
03 Jul 20237.017.096.997.057.051,145,000
30 Jun 20237.007.096.927.047.042,565,600
29 Jun 20237.157.156.946.966.962,158,000
28 Jun 20237.107.196.997.147.142,196,700
27 Jun 20236.987.096.877.057.051,941,200
26 Jun 20237.007.106.937.007.001,727,800
23 Jun 20236.927.106.877.017.014,272,900
22 Jun 20237.107.146.967.007.003,270,000
21 Jun 20237.257.306.947.107.104,848,000
20 Jun 20237.317.397.137.267.263,124,200
16 Jun 20238.008.007.297.417.418,846,900
15 Jun 20238.008.047.907.987.981,564,200
14 Jun 20238.158.187.887.947.941,845,100
13 Jun 20238.388.468.108.188.182,054,400
12 Jun 20238.598.668.288.308.302,193,800
09 Jun 20238.818.898.518.528.521,594,700
08 Jun 20238.828.968.758.818.811,955,700
07 Jun 20238.538.828.508.818.812,056,100
06 Jun 20238.388.608.358.538.531,477,800
05 Jun 20238.308.448.238.368.361,429,700
02 Jun 20238.458.498.308.358.352,597,900
01 Jun 20238.268.498.108.398.392,789,400
31 May 20238.008.307.938.278.272,986,800
30 May 20237.998.127.867.967.962,647,500
26 May 20237.968.117.828.018.012,244,000
25 May 20238.218.217.917.997.992,347,500
24 May 20238.788.788.158.228.223,003,000
23 May 20238.598.928.568.778.773,198,200
22 May 20238.438.628.438.578.572,633,700
19 May 20238.488.518.328.448.442,057,000
18 May 20238.498.498.268.378.372,031,900
17 May 20238.488.658.418.478.472,850,600
16 May 20238.558.558.368.468.462,320,500
15 May 20238.368.918.318.778.772,514,800
12 May 20238.378.458.258.308.301,851,800
11 May 20238.568.598.358.368.362,075,300
10 May 20238.668.828.578.638.631,559,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...