Singapore markets close in 44 minutes

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.54-0.03 (-0.21%)
At close: 04:00PM EST
14.55 +0.01 (+0.07%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202214.6915.3914.5014.5414.544,929,200
18 Jan 202215.2215.6014.4914.5714.573,901,900
14 Jan 202215.6315.7614.7215.4815.485,838,200
13 Jan 202216.7917.2016.0716.1516.156,137,400
12 Jan 202216.7617.2616.1616.6916.6910,084,900
11 Jan 202214.4017.3514.1616.4316.4320,951,900
10 Jan 202212.3014.8312.2514.7814.7815,085,400
07 Jan 202212.3812.5711.5611.5611.563,425,300
06 Jan 202212.7512.8912.2012.4212.422,380,200
05 Jan 202213.6513.8112.5512.6612.663,054,900
04 Jan 202214.0614.1113.5213.7213.722,320,500
03 Jan 202213.9114.1113.5514.0714.072,792,300
31 Dec 202113.8414.1813.7513.8513.852,354,400
30 Dec 202113.6814.0013.5713.7913.792,194,900
29 Dec 202113.6513.7313.4513.7013.701,333,900
28 Dec 202113.7314.0713.6313.6513.651,686,700
27 Dec 202113.8514.0613.6613.8313.831,759,300
23 Dec 202113.7114.1113.6013.9213.921,908,600
22 Dec 202113.4814.0513.2013.8413.842,074,600
21 Dec 202113.1313.5012.8813.4813.482,072,900
20 Dec 202112.8413.4412.5913.1813.183,172,200
17 Dec 202111.8813.2011.7913.0313.038,512,000
16 Dec 202111.9312.1911.7811.9311.932,337,600
15 Dec 202111.4412.0111.0311.8711.872,410,700
14 Dec 202111.3911.5811.1911.4311.432,036,700
13 Dec 202111.6511.8611.3111.5811.582,028,900
10 Dec 202112.0212.2611.6111.6511.652,027,600
09 Dec 202112.1612.2511.7711.7811.781,920,500
08 Dec 202112.2512.4311.9312.2412.241,769,900
07 Dec 202111.3512.4611.3512.2112.213,120,300
06 Dec 202111.3611.5010.7211.1811.183,826,500
03 Dec 202111.8511.9711.2211.4411.442,274,000
02 Dec 202111.3212.1511.2411.8711.872,996,000
01 Dec 202112.1012.4111.2711.2711.272,687,500
30 Nov 202112.3012.4511.7912.0612.062,571,900
29 Nov 202112.6412.8012.2612.4512.452,581,800
26 Nov 202112.8113.1212.2412.4812.482,699,400
24 Nov 202112.2012.6212.0712.5012.501,774,800
23 Nov 202112.4512.6512.2112.3712.373,513,100
22 Nov 202112.6012.9512.1012.4512.455,197,400
19 Nov 202111.7212.0811.7011.8911.892,768,000
18 Nov 202112.0012.1211.3411.7511.752,909,100
17 Nov 202112.1112.1911.9212.0112.011,978,100
16 Nov 202111.8012.1311.7012.1012.102,603,400
15 Nov 202112.2512.3511.8111.8711.872,055,900
12 Nov 202112.3412.4112.1012.2512.251,988,400
11 Nov 202112.7612.9012.3212.3612.361,992,500
10 Nov 202112.8613.2712.6212.7312.733,356,600
09 Nov 202112.2412.9812.2212.9412.943,378,400
08 Nov 202112.3112.4912.0512.2212.223,401,200
05 Nov 202111.5512.8311.5312.4112.414,708,400
04 Nov 202112.1612.2711.5211.6111.616,470,900
03 Nov 202113.5313.9712.1312.4012.4012,999,000
02 Nov 202115.3115.4814.9915.1415.142,453,800
01 Nov 202115.0715.3514.9315.3115.312,192,400
29 Oct 202115.2415.4014.8414.9314.931,656,900
28 Oct 202114.9815.2714.8215.2415.241,706,800
27 Oct 202115.4715.5514.9114.9314.932,442,700
26 Oct 202115.6715.7715.3415.3815.381,638,000
25 Oct 202114.7115.4914.6115.4615.462,624,700
22 Oct 202114.6014.7714.3414.7014.701,631,300
21 Oct 202114.3314.7014.2814.6114.611,414,800
20 Oct 202114.9715.0814.3114.3314.332,411,900
19 Oct 202115.0015.2814.7615.0415.041,870,100
18 Oct 202115.1015.2414.9114.9214.923,063,900
15 Oct 202115.4415.5415.1215.1315.131,969,300
14 Oct 202115.1315.5915.1315.4515.452,703,100
13 Oct 202114.8215.0114.5914.9914.992,519,600
12 Oct 202114.5015.0014.4014.7114.712,194,000
11 Oct 202114.4914.6114.3514.4214.421,700,900
08 Oct 202114.0114.4813.7214.4614.462,345,100
07 Oct 202113.6013.9613.5413.9613.961,964,000
06 Oct 202113.4913.6913.2913.5313.532,183,800
05 Oct 202113.3513.7913.3513.7313.731,838,800
04 Oct 202113.5113.7013.1013.3113.313,214,100
01 Oct 202114.2514.3513.6313.7313.734,348,100
30 Sep 202114.4914.7414.2014.3714.373,088,800
29 Sep 202114.8915.0014.3614.3814.382,691,400
28 Sep 202115.3015.3214.7014.7314.732,713,000
27 Sep 202115.0015.4514.8315.3815.382,754,300
24 Sep 202115.2515.3014.9114.9214.922,121,500
23 Sep 202115.3015.4615.1815.3715.371,855,100
22 Sep 202115.4715.6815.3515.3915.391,633,900
21 Sep 202115.1615.4915.1115.3215.321,754,200
20 Sep 202115.2015.5414.8015.0215.022,817,900
17 Sep 202115.3515.7415.1015.7015.704,027,800
16 Sep 202115.0115.3114.9015.2115.211,367,400
15 Sep 202115.4015.4014.8215.0715.072,119,400
14 Sep 202115.5316.1215.4315.4815.482,370,800
13 Sep 202115.2615.5214.8515.4915.492,626,500
10 Sep 202115.2515.4014.8615.2015.202,498,800
09 Sep 202114.8715.7914.8715.2515.253,527,200
08 Sep 202115.0715.0914.5714.9614.962,515,900
07 Sep 202115.6015.6114.9215.1015.102,232,600
03 Sep 202115.8415.9015.3515.6615.661,500,200
02 Sep 202116.1716.2215.8715.9115.911,302,500
01 Sep 202115.8916.2015.8416.1516.151,546,100
31 Aug 202115.8116.2815.7915.9215.921,456,900
30 Aug 202115.6515.9415.4615.7015.701,422,500
27 Aug 202115.3715.8315.2215.6615.661,815,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...