Singapore markets open in 6 hours 30 minutes

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.35+0.07 (+0.53%)
As of 01:30PM EST. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202212.3712.6112.2312.3512.35645,128
25 Nov 202212.3112.4012.2312.2812.28647,800
23 Nov 202212.7212.8212.3012.3912.391,177,000
22 Nov 202212.5612.7112.2312.7012.702,064,600
21 Nov 202212.4512.5412.1612.4912.491,931,800
18 Nov 202212.4912.5812.2112.4312.431,784,800
17 Nov 202212.7112.7812.0712.2212.222,110,200
16 Nov 202213.2213.4112.8512.8912.891,813,000
15 Nov 202214.0014.2013.0513.2413.242,797,800
14 Nov 202213.1513.9813.0013.7113.713,427,700
11 Nov 202212.8513.2812.7113.1713.172,441,700
10 Nov 202212.2613.1212.2612.9612.963,792,500
09 Nov 202212.0912.2911.6811.7411.742,308,500
08 Nov 202211.9012.3211.7512.1212.123,085,200
07 Nov 202212.4412.4711.8211.8311.832,498,600
04 Nov 202212.1112.5112.0512.4412.444,028,400
03 Nov 202211.9412.3611.7412.0312.032,868,000
02 Nov 202212.5013.1512.0012.0212.025,042,500
01 Nov 202212.1612.1611.1511.8611.8610,619,800
31 Oct 202213.9613.9613.2913.3513.353,213,300
28 Oct 202213.7014.0613.3314.0414.042,891,800
27 Oct 202213.9514.1113.5613.6013.602,423,200
26 Oct 202213.7014.2013.6513.8713.872,309,800
25 Oct 202213.8013.9513.6513.6713.671,798,200
24 Oct 202214.2014.2713.3813.7813.783,138,200
21 Oct 202213.6514.1913.4314.1414.145,324,700
20 Oct 202213.6113.8913.4613.5413.541,575,300
19 Oct 202213.7113.9213.3813.5313.533,016,500
18 Oct 202213.9714.3213.7213.8113.812,656,200
17 Oct 202213.6313.8013.4013.6913.691,702,500
14 Oct 202214.2014.5013.5013.5313.531,631,400
13 Oct 202213.3014.0813.2013.9113.912,444,800
12 Oct 202213.7913.9313.2213.8313.831,881,300
11 Oct 202213.6714.2713.4213.7913.792,196,100
10 Oct 202213.6213.9113.3813.6913.692,244,400
07 Oct 202214.0614.1713.6013.6613.662,048,500
06 Oct 202214.1414.4713.9914.2014.202,125,600
05 Oct 202213.8314.3113.7614.1414.142,982,100
04 Oct 202213.1814.2913.1514.0714.075,406,800
03 Oct 202212.8612.9012.5012.8012.801,780,000
30 Sept 202212.3512.9412.3512.6012.601,710,400
29 Sept 202212.7412.8212.2612.3612.361,630,400
28 Sept 202212.6513.0412.5412.9112.912,130,900
27 Sept 202212.4112.6812.3212.5212.522,146,800
26 Sept 202212.3412.5712.0812.1112.111,658,700
23 Sept 202212.5012.6112.0312.3612.362,264,400
22 Sept 202212.9313.0312.6312.7012.701,403,600
21 Sept 202213.5013.6213.0113.0513.051,577,000
20 Sept 202213.5613.6913.1113.3713.372,487,300
19 Sept 202213.0413.6812.9213.5813.583,263,600
16 Sept 202212.5513.5112.5513.1513.155,559,300
15 Sept 202213.4413.5712.7712.8312.833,459,100
14 Sept 202213.2213.5613.0213.4913.492,017,400
13 Sept 202213.3913.5013.0713.1713.172,879,500
12 Sept 202213.4613.7913.1013.7813.782,124,200
09 Sept 202213.8013.9613.4413.4513.452,413,800
08 Sept 202213.8413.8413.2213.7313.733,193,500
07 Sept 202213.6013.8913.5513.8313.832,263,100
06 Sept 202214.0414.1113.6013.6213.621,953,200
02 Sept 202214.2414.4913.9814.0714.071,982,600
01 Sept 202213.7914.1213.4114.1014.102,448,000
31 Aug 202213.8914.1813.7713.9013.901,732,100
30 Aug 202214.0014.2213.7213.8313.831,443,500
29 Aug 202214.0114.4313.8513.9513.952,058,000
26 Aug 202214.9115.0014.2314.2614.261,967,700
25 Aug 202214.9915.1114.6814.7914.791,304,400
24 Aug 202214.3115.1214.3014.8114.812,234,500
23 Aug 202214.0414.6513.9314.4514.451,968,000
22 Aug 202213.9814.6213.9013.9813.981,864,100
19 Aug 202214.0514.2313.9014.1314.131,843,800
18 Aug 202214.3414.3914.1114.3314.332,109,000
17 Aug 202214.5914.6814.2514.2514.252,152,200
16 Aug 202214.7814.8714.5214.6314.631,965,400
15 Aug 202214.5714.9314.5014.8114.812,346,000
12 Aug 202214.6014.8614.4414.6414.642,788,800
11 Aug 202214.7914.9714.2214.3714.373,294,800
10 Aug 202214.6914.8914.5314.7614.762,007,200
09 Aug 202214.1014.7113.7914.4514.453,504,600
08 Aug 202213.9715.4313.9014.2114.214,674,500
05 Aug 202212.9314.3212.8814.0514.056,071,500
04 Aug 202212.7114.1912.3513.7413.7411,758,000
03 Aug 202211.2911.7511.0211.1511.153,178,700
02 Aug 202210.7811.1510.7011.1211.121,490,900
01 Aug 202210.9111.2010.7810.8410.841,838,600
29 Jul 202210.9311.0710.6511.0211.021,837,600
28 Jul 202211.0211.0910.6411.0011.001,536,900
27 Jul 202210.8211.1210.6411.0511.052,253,100
26 Jul 202210.7611.0710.5610.7910.791,918,000
25 Jul 202211.2011.2010.8210.9010.901,930,800
22 Jul 202211.7311.8811.0911.1111.111,833,900
21 Jul 202211.8611.9911.5211.6511.651,269,400
20 Jul 202211.7912.2711.7911.9311.931,883,400
19 Jul 202211.5411.9411.5411.8311.832,048,700
18 Jul 202211.8312.0211.2811.3611.362,262,000
15 Jul 202211.6611.6811.1711.6511.653,435,600
14 Jul 202211.8811.9911.4211.4911.492,962,700
13 Jul 202211.0612.0310.9611.9711.972,943,500
12 Jul 202211.0911.4410.8711.2411.242,994,900
11 Jul 202211.9912.0011.0811.1311.133,323,300
08 Jul 202211.7812.2711.7212.0812.082,923,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...