Singapore markets open in 1 hour 53 minutes

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.56-0.03 (-0.35%)
At close: 04:00PM EDT
8.60 +0.04 (+0.47%)
After hours: 05:39PM EDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20238.628.698.368.568.562,433,006
28 Mar 20238.438.658.358.598.592,047,200
27 Mar 20238.488.578.378.468.461,449,400
24 Mar 20238.118.578.088.508.502,697,700
23 Mar 20237.998.327.958.128.122,018,300
22 Mar 20238.168.247.927.947.941,952,400
21 Mar 20238.058.247.958.178.171,985,900
20 Mar 20238.138.137.958.018.012,025,900
17 Mar 20238.088.188.018.108.105,228,500
16 Mar 20238.358.438.168.178.171,859,500
15 Mar 20238.208.618.158.378.373,073,400
14 Mar 20238.508.608.258.328.323,416,700
13 Mar 20238.298.548.198.318.314,117,900
10 Mar 20238.188.317.828.298.294,764,400
09 Mar 20238.588.628.108.218.213,794,200
08 Mar 20238.658.708.408.568.562,374,600
07 Mar 20238.888.908.658.658.651,590,200
06 Mar 20238.798.908.678.848.843,768,200
03 Mar 20238.938.958.748.798.792,559,200
02 Mar 20238.758.908.628.868.862,815,900
01 Mar 20238.998.998.648.838.834,085,700
28 Feb 20239.009.148.788.858.855,700,000
27 Feb 20239.209.208.989.039.033,543,000
24 Feb 20239.339.339.069.109.102,221,100
23 Feb 20239.659.739.249.449.442,889,900
22 Feb 20239.189.858.839.779.775,243,200
21 Feb 20238.759.108.128.648.6413,617,700
17 Feb 20239.9710.209.6310.2010.202,639,700
16 Feb 202310.1110.169.849.929.922,454,600
15 Feb 202310.3110.3410.0510.1610.161,836,400
14 Feb 202310.1710.4310.1010.3410.342,668,900
13 Feb 202310.3510.3510.0910.2710.271,469,700
10 Feb 202310.2610.3510.1310.3110.311,849,500
09 Feb 202310.3610.5210.2010.2110.211,851,800
08 Feb 202310.6210.7510.2610.2610.262,087,900
07 Feb 202310.6710.7410.4010.6810.681,541,400
06 Feb 202310.5410.6710.2910.6410.642,085,500
03 Feb 202310.5810.8010.4910.5510.551,711,700
02 Feb 202310.5810.8610.4810.7410.742,388,900
01 Feb 202310.5910.6510.2110.5210.522,302,500
31 Jan 202310.3410.6010.3410.5510.552,306,100
30 Jan 202310.5510.6310.3010.3410.341,390,900
27 Jan 202310.8010.9810.5610.5810.581,780,400
26 Jan 202310.9010.9410.6410.7810.781,425,200
25 Jan 202310.8811.0310.5810.7910.792,153,000
24 Jan 202310.6411.1110.5411.0111.011,994,600
23 Jan 202310.4610.7410.3310.6310.632,247,500
20 Jan 202310.1210.489.9810.4010.402,557,000
19 Jan 202310.1310.349.9810.0110.012,225,500
18 Jan 202310.0610.379.9910.1110.112,756,500
17 Jan 202310.1410.199.9410.0010.002,626,800
13 Jan 202310.2010.4610.0410.1610.164,724,500
12 Jan 202310.0010.349.8510.3210.323,666,500
11 Jan 202310.7210.729.9410.0210.024,975,000
10 Jan 202310.5510.8110.4210.6910.693,768,100
09 Jan 202311.2311.369.5510.6310.638,745,800
06 Jan 202311.8012.0811.6311.8211.823,523,600
05 Jan 202311.6411.7911.3211.7211.722,056,000
04 Jan 202311.5011.9911.4011.8411.844,033,300
03 Jan 202311.5511.6211.0111.4511.453,553,500
30 Dec 202211.0711.5210.9711.4811.482,349,900
29 Dec 202210.9211.3510.7811.1711.172,762,200
28 Dec 202210.8911.0410.7110.8210.821,408,500
27 Dec 202211.4011.4710.8010.9210.921,629,500
23 Dec 202211.2311.5411.0511.4511.453,036,700
22 Dec 202210.7011.2010.6311.1911.191,857,000
21 Dec 202210.6411.0110.5810.8310.831,955,400
20 Dec 202210.5510.9010.5210.6310.631,990,200
19 Dec 202210.9611.0610.5110.6310.632,334,100
16 Dec 202210.4411.0110.3610.9410.946,660,100
15 Dec 202210.5011.4210.4810.8110.815,589,300
14 Dec 202211.0711.3210.9711.1711.171,488,500
13 Dec 202211.3911.4710.8111.1111.112,111,000
12 Dec 202210.6111.1410.4911.1211.122,110,200
09 Dec 202210.4310.6610.4310.5010.501,549,900
08 Dec 202210.7610.9510.4610.5210.521,886,100
07 Dec 202210.8911.1210.5610.7210.722,488,400
06 Dec 202211.4811.4910.7510.8910.893,548,600
05 Dec 202212.6912.7511.4111.5811.584,332,400
02 Dec 202212.8212.9312.6912.7912.791,836,200
01 Dec 202213.3613.4912.7512.9612.962,152,200
30 Nov 202212.7313.4212.6813.3613.362,847,400
29 Nov 202212.2812.6512.1512.6412.642,081,900
28 Nov 202212.3712.6212.1812.2612.261,563,300
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 202212.1112.5112.0512.4412.444,029,200
03 Nov 202211.9412.3611.7412.0312.032,868,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...