Singapore markets close in 3 hours 46 minutes
Straits Times Index
3,183.34 -25.52 (-0.80%) Nikkei
31,285.62 -474.26 (-1.49%) Hang Seng
17,278.37 -531.29 (-2.98%) FTSE 100
7,510.72 -97.36 (-1.28%) Bitcoin USD
27,603.20 -452.62 (-1.61%) CMC Crypto 200
590.20 -13.34 (-2.21%)
BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2023 | 7.01 | 7.06 | 6.69 | 6.77 | 6.77 | 2,671,100 |
| 29 Sept 2023 | 7.30 | 7.34 | 7.04 | 7.08 | 7.08 | 1,289,000 |
| 28 Sept 2023 | 7.55 | 7.64 | 7.13 | 7.24 | 7.24 | 2,129,700 |
| 27 Sept 2023 | 7.33 | 7.54 | 7.20 | 7.52 | 7.52 | 2,053,200 |
| 26 Sept 2023 | 7.36 | 7.59 | 7.30 | 7.35 | 7.35 | 2,110,400 |
| 25 Sept 2023 | 7.30 | 7.57 | 7.18 | 7.37 | 7.37 | 3,095,800 |
| 22 Sept 2023 | 7.21 | 7.37 | 7.07 | 7.35 | 7.35 | 1,949,900 |
| 21 Sept 2023 | 7.05 | 7.25 | 6.95 | 7.16 | 7.16 | 1,708,400 |
| 20 Sept 2023 | 7.66 | 7.70 | 7.08 | 7.11 | 7.11 | 2,046,100 |
| 19 Sept 2023 | 7.50 | 7.82 | 7.45 | 7.65 | 7.65 | 2,695,000 |
| 18 Sept 2023 | 7.20 | 7.58 | 7.15 | 7.53 | 7.53 | 6,300,300 |
| 15 Sept 2023 | 6.94 | 6.94 | 6.72 | 6.85 | 6.85 | 5,206,500 |
| 14 Sept 2023 | 6.90 | 6.98 | 6.75 | 6.92 | 6.92 | 2,419,100 |
| 13 Sept 2023 | 6.91 | 6.95 | 6.68 | 6.88 | 6.88 | 3,045,700 |
| 12 Sept 2023 | 6.80 | 7.10 | 6.74 | 6.94 | 6.94 | 2,793,900 |
| 11 Sept 2023 | 7.05 | 7.10 | 6.82 | 6.84 | 6.84 | 2,686,400 |
| 08 Sept 2023 | 6.88 | 7.21 | 6.84 | 7.08 | 7.08 | 2,026,500 |
| 07 Sept 2023 | 6.99 | 6.99 | 6.73 | 6.85 | 6.85 | 2,331,500 |
| 06 Sept 2023 | 7.05 | 7.14 | 6.87 | 7.00 | 7.00 | 1,416,400 |
| 05 Sept 2023 | 7.16 | 7.27 | 6.90 | 7.05 | 7.05 | 2,197,500 |
| 01 Sept 2023 | 7.21 | 7.42 | 7.16 | 7.28 | 7.28 | 1,690,300 |
| 31 Aug 2023 | 6.92 | 7.26 | 6.92 | 7.11 | 7.11 | 2,289,700 |
| 30 Aug 2023 | 7.09 | 7.09 | 6.86 | 6.94 | 6.94 | 2,528,200 |
| 29 Aug 2023 | 7.23 | 7.24 | 7.09 | 7.09 | 7.09 | 1,152,700 |
| 28 Aug 2023 | 7.26 | 7.36 | 7.15 | 7.27 | 7.27 | 1,143,100 |
| 25 Aug 2023 | 7.27 | 7.37 | 7.17 | 7.24 | 7.24 | 1,745,400 |
| 24 Aug 2023 | 7.10 | 7.30 | 7.03 | 7.24 | 7.24 | 1,970,000 |
| 23 Aug 2023 | 7.31 | 7.41 | 7.09 | 7.12 | 7.12 | 2,956,600 |
| 22 Aug 2023 | 7.51 | 7.58 | 7.20 | 7.25 | 7.25 | 1,811,800 |
| 21 Aug 2023 | 7.09 | 7.59 | 7.07 | 7.51 | 7.51 | 3,008,600 |
| 18 Aug 2023 | 6.94 | 7.14 | 6.92 | 7.12 | 7.12 | 2,552,900 |
| 17 Aug 2023 | 6.91 | 7.02 | 6.73 | 7.00 | 7.00 | 2,506,800 |
| 16 Aug 2023 | 6.90 | 7.06 | 6.90 | 6.92 | 6.92 | 1,774,000 |
| 15 Aug 2023 | 7.15 | 7.17 | 6.89 | 6.94 | 6.94 | 1,831,600 |
| 14 Aug 2023 | 6.90 | 7.19 | 6.79 | 7.14 | 7.14 | 1,490,700 |
| 11 Aug 2023 | 7.04 | 7.18 | 6.91 | 6.97 | 6.97 | 1,986,800 |
| 10 Aug 2023 | 6.98 | 7.14 | 6.95 | 7.07 | 7.07 | 1,733,200 |
| 09 Aug 2023 | 7.06 | 7.10 | 6.90 | 6.99 | 6.99 | 1,956,900 |
| 08 Aug 2023 | 6.76 | 7.08 | 6.62 | 7.02 | 7.02 | 2,652,800 |
| 07 Aug 2023 | 7.60 | 7.63 | 6.68 | 6.71 | 6.71 | 4,687,200 |
| 04 Aug 2023 | 7.37 | 7.87 | 6.99 | 7.60 | 7.60 | 5,264,500 |
| 03 Aug 2023 | 7.18 | 7.50 | 6.91 | 7.08 | 7.08 | 5,632,000 |
| 02 Aug 2023 | 6.87 | 7.11 | 6.78 | 6.95 | 6.95 | 5,165,700 |
| 01 Aug 2023 | 7.57 | 7.57 | 6.94 | 6.97 | 6.97 | 3,728,600 |
| 31 Jul 2023 | 7.67 | 7.67 | 7.35 | 7.39 | 7.39 | 2,273,600 |
| 28 Jul 2023 | 7.65 | 7.88 | 7.57 | 7.68 | 7.68 | 1,997,300 |
| 27 Jul 2023 | 7.95 | 7.95 | 7.71 | 7.75 | 7.75 | 5,805,900 |
| 26 Jul 2023 | 7.64 | 7.93 | 7.59 | 7.92 | 7.92 | 2,749,200 |
| 25 Jul 2023 | 7.34 | 7.74 | 7.33 | 7.64 | 7.64 | 1,790,800 |
| 24 Jul 2023 | 7.48 | 7.56 | 7.31 | 7.36 | 7.36 | 1,404,000 |
| 21 Jul 2023 | 7.24 | 7.54 | 7.22 | 7.47 | 7.47 | 1,838,500 |
| 20 Jul 2023 | 7.36 | 7.53 | 7.15 | 7.17 | 7.17 | 2,067,400 |
| 19 Jul 2023 | 7.24 | 7.47 | 7.24 | 7.36 | 7.36 | 2,175,600 |
| 18 Jul 2023 | 7.15 | 7.28 | 7.10 | 7.17 | 7.17 | 1,470,000 |
| 17 Jul 2023 | 7.13 | 7.40 | 7.11 | 7.19 | 7.19 | 2,885,000 |
| 14 Jul 2023 | 7.35 | 7.35 | 7.01 | 7.13 | 7.13 | 1,744,400 |
| 13 Jul 2023 | 7.65 | 7.74 | 7.31 | 7.35 | 7.35 | 4,248,300 |
| 12 Jul 2023 | 7.28 | 7.28 | 7.15 | 7.18 | 7.18 | 1,168,600 |
| 11 Jul 2023 | 7.36 | 7.40 | 7.17 | 7.19 | 7.19 | 1,852,400 |
| 10 Jul 2023 | 6.96 | 7.40 | 6.94 | 7.37 | 7.37 | 3,126,700 |
| 07 Jul 2023 | 6.92 | 7.12 | 6.92 | 6.98 | 6.98 | 1,349,200 |
| 06 Jul 2023 | 6.97 | 7.01 | 6.82 | 6.96 | 6.96 | 2,158,000 |
| 05 Jul 2023 | 7.05 | 7.08 | 6.92 | 7.04 | 7.04 | 2,052,300 |
| 03 Jul 2023 | 7.01 | 7.09 | 6.99 | 7.05 | 7.05 | 1,145,000 |
| 30 Jun 2023 | 7.00 | 7.09 | 6.92 | 7.04 | 7.04 | 2,565,600 |
| 29 Jun 2023 | 7.15 | 7.15 | 6.94 | 6.96 | 6.96 | 2,158,000 |
| 28 Jun 2023 | 7.10 | 7.19 | 6.99 | 7.14 | 7.14 | 2,196,700 |
| 27 Jun 2023 | 6.98 | 7.09 | 6.87 | 7.05 | 7.05 | 1,941,200 |
| 26 Jun 2023 | 7.00 | 7.10 | 6.93 | 7.00 | 7.00 | 1,727,800 |
| 23 Jun 2023 | 6.92 | 7.10 | 6.87 | 7.01 | 7.01 | 4,272,900 |
| 22 Jun 2023 | 7.10 | 7.14 | 6.96 | 7.00 | 7.00 | 3,270,000 |
| 21 Jun 2023 | 7.25 | 7.30 | 6.94 | 7.10 | 7.10 | 4,848,000 |
| 20 Jun 2023 | 7.31 | 7.39 | 7.13 | 7.26 | 7.26 | 3,124,200 |
| 16 Jun 2023 | 8.00 | 8.00 | 7.29 | 7.41 | 7.41 | 8,846,900 |
| 15 Jun 2023 | 8.00 | 8.04 | 7.90 | 7.98 | 7.98 | 1,564,200 |
| 14 Jun 2023 | 8.15 | 8.18 | 7.88 | 7.94 | 7.94 | 1,845,100 |
| 13 Jun 2023 | 8.38 | 8.46 | 8.10 | 8.18 | 8.18 | 2,054,400 |
| 12 Jun 2023 | 8.59 | 8.66 | 8.28 | 8.30 | 8.30 | 2,193,800 |
| 09 Jun 2023 | 8.81 | 8.89 | 8.51 | 8.52 | 8.52 | 1,594,700 |
| 08 Jun 2023 | 8.82 | 8.96 | 8.75 | 8.81 | 8.81 | 1,955,700 |
| 07 Jun 2023 | 8.53 | 8.82 | 8.50 | 8.81 | 8.81 | 2,056,100 |
| 06 Jun 2023 | 8.38 | 8.60 | 8.35 | 8.53 | 8.53 | 1,477,800 |
| 05 Jun 2023 | 8.30 | 8.44 | 8.23 | 8.36 | 8.36 | 1,429,700 |
| 02 Jun 2023 | 8.45 | 8.49 | 8.30 | 8.35 | 8.35 | 2,597,900 |
| 01 Jun 2023 | 8.26 | 8.49 | 8.10 | 8.39 | 8.39 | 2,789,400 |
| 31 May 2023 | 8.00 | 8.30 | 7.93 | 8.27 | 8.27 | 2,986,800 |
| 30 May 2023 | 7.99 | 8.12 | 7.86 | 7.96 | 7.96 | 2,647,500 |
| 26 May 2023 | 7.96 | 8.11 | 7.82 | 8.01 | 8.01 | 2,244,000 |
| 25 May 2023 | 8.21 | 8.21 | 7.91 | 7.99 | 7.99 | 2,347,500 |
| 24 May 2023 | 8.78 | 8.78 | 8.15 | 8.22 | 8.22 | 3,003,000 |
| 23 May 2023 | 8.59 | 8.92 | 8.56 | 8.77 | 8.77 | 3,198,200 |
| 22 May 2023 | 8.43 | 8.62 | 8.43 | 8.57 | 8.57 | 2,633,700 |
| 19 May 2023 | 8.48 | 8.51 | 8.32 | 8.44 | 8.44 | 2,057,000 |
| 18 May 2023 | 8.49 | 8.49 | 8.26 | 8.37 | 8.37 | 2,031,900 |
| 17 May 2023 | 8.48 | 8.65 | 8.41 | 8.47 | 8.47 | 2,850,600 |
| 16 May 2023 | 8.55 | 8.55 | 8.36 | 8.46 | 8.46 | 2,320,500 |
| 15 May 2023 | 8.36 | 8.91 | 8.31 | 8.77 | 8.77 | 2,514,800 |
| 12 May 2023 | 8.37 | 8.45 | 8.25 | 8.30 | 8.30 | 1,851,800 |
| 11 May 2023 | 8.56 | 8.59 | 8.35 | 8.36 | 8.36 | 2,075,300 |
| 10 May 2023 | 8.66 | 8.82 | 8.57 | 8.63 | 8.63 | 1,559,600 |
| *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.
