BCRX - BioCryst Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20238.538.828.508.818.812,008,726
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
09 May 20238.418.658.388.588.582,223,900
08 May 20238.548.628.418.498.492,796,600
05 May 20238.528.628.218.568.563,223,600
04 May 20238.358.538.008.478.473,242,000
03 May 20238.139.078.008.298.297,329,200
02 May 20237.507.557.287.377.373,387,900
01 May 20237.597.637.457.517.512,851,500
28 Apr 20237.497.677.487.617.611,888,700
27 Apr 20237.727.757.457.537.531,981,400
26 Apr 20237.487.697.427.627.622,399,500
25 Apr 20237.587.597.417.497.492,407,000
24 Apr 20237.517.617.357.617.612,772,700
21 Apr 20237.407.557.277.527.522,594,900
20 Apr 20237.397.557.277.387.383,213,700
19 Apr 20237.467.547.407.497.493,267,100
18 Apr 20237.967.977.207.507.506,894,300
17 Apr 20238.158.268.058.078.075,541,800
14 Apr 20238.388.388.008.078.073,674,900
13 Apr 20238.418.618.398.418.412,995,600
12 Apr 20238.598.628.348.348.341,371,100
11 Apr 20238.578.588.458.508.501,650,400
10 Apr 20238.618.808.378.528.521,862,900
06 Apr 20238.568.788.448.688.682,703,000
05 Apr 20238.328.578.298.538.532,510,400
04 Apr 20238.418.438.228.308.303,001,500
03 Apr 20238.318.498.238.378.371,935,400
31 Mar 20238.488.568.308.348.342,753,200
30 Mar 20238.648.718.318.398.392,042,400
29 Mar 20238.628.698.378.568.562,568,000
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 20238.188.317.828.298.294,765,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...