Yahoo

Mail

Singapore markets closed

Straits Times Index
3,101.93
+9.82(+0.32%)
Nikkei
28,029.57
+276.20(+1.00%)
Hang Seng
23,766.69
-22.24(-0.09%)
FTSE 100
7,122.32
-6.89(-0.10%)
BTC-USD
55,000.30
-1,481.59(-2.62%)
CMC Crypto 200
1,395.76
-46.00(-3.19%)

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

11.50

-0.37

(-3.12%)

As of 01:36PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	11.85	11.97	11.42	11.50	11.50	1,013,751
02 Dec 2021	11.32	12.15	11.24	11.87	11.87	2,991,100
01 Dec 2021	12.10	12.41	11.27	11.27	11.27	2,687,500
30 Nov 2021	12.30	12.45	11.79	12.06	12.06	2,571,900
29 Nov 2021	12.64	12.80	12.26	12.45	12.45	2,581,800
26 Nov 2021	12.81	13.12	12.24	12.48	12.48	2,699,400
24 Nov 2021	12.20	12.62	12.07	12.50	12.50	1,774,800
23 Nov 2021	12.45	12.65	12.21	12.37	12.37	3,513,100
22 Nov 2021	12.60	12.95	12.10	12.45	12.45	5,197,400
19 Nov 2021	11.72	12.08	11.70	11.89	11.89	2,768,000
18 Nov 2021	12.00	12.12	11.34	11.75	11.75	2,909,100
17 Nov 2021	12.11	12.19	11.92	12.01	12.01	1,978,100
16 Nov 2021	11.80	12.13	11.70	12.10	12.10	2,603,400
15 Nov 2021	12.25	12.35	11.81	11.87	11.87	2,055,900
12 Nov 2021	12.34	12.41	12.10	12.25	12.25	1,988,400
11 Nov 2021	12.76	12.90	12.32	12.36	12.36	1,992,500
10 Nov 2021	12.86	13.27	12.62	12.73	12.73	3,356,600
09 Nov 2021	12.24	12.98	12.22	12.94	12.94	3,378,400
08 Nov 2021	12.31	12.49	12.05	12.22	12.22	3,401,200
05 Nov 2021	11.55	12.83	11.53	12.41	12.41	4,708,400
04 Nov 2021	12.16	12.27	11.52	11.61	11.61	6,470,900
03 Nov 2021	13.53	13.97	12.13	12.40	12.40	12,999,000
02 Nov 2021	15.31	15.48	14.99	15.14	15.14	2,453,800
01 Nov 2021	15.07	15.35	14.93	15.31	15.31	2,192,400
29 Oct 2021	15.24	15.40	14.84	14.93	14.93	1,656,900
28 Oct 2021	14.98	15.27	14.82	15.24	15.24	1,706,800
27 Oct 2021	15.47	15.55	14.91	14.93	14.93	2,442,700
26 Oct 2021	15.67	15.77	15.34	15.38	15.38	1,638,000
25 Oct 2021	14.71	15.49	14.61	15.46	15.46	2,624,700
22 Oct 2021	14.60	14.77	14.34	14.70	14.70	1,631,300
21 Oct 2021	14.33	14.70	14.28	14.61	14.61	1,414,800
20 Oct 2021	14.97	15.08	14.31	14.33	14.33	2,411,900
19 Oct 2021	15.00	15.28	14.76	15.04	15.04	1,870,100
18 Oct 2021	15.10	15.24	14.91	14.92	14.92	3,063,900
15 Oct 2021	15.44	15.54	15.12	15.13	15.13	1,969,300
14 Oct 2021	15.13	15.59	15.13	15.45	15.45	2,703,100
13 Oct 2021	14.82	15.01	14.59	14.99	14.99	2,519,600
12 Oct 2021	14.50	15.00	14.40	14.71	14.71	2,194,000
11 Oct 2021	14.49	14.61	14.35	14.42	14.42	1,700,900
08 Oct 2021	14.01	14.48	13.72	14.46	14.46	2,345,100
07 Oct 2021	13.60	13.96	13.54	13.96	13.96	1,964,000
06 Oct 2021	13.49	13.69	13.29	13.53	13.53	2,183,800
05 Oct 2021	13.35	13.79	13.35	13.73	13.73	1,838,800
04 Oct 2021	13.51	13.70	13.10	13.31	13.31	3,214,100
01 Oct 2021	14.25	14.35	13.63	13.73	13.73	4,348,100
30 Sep 2021	14.49	14.74	14.20	14.37	14.37	3,088,800
29 Sep 2021	14.89	15.00	14.36	14.38	14.38	2,691,400
28 Sep 2021	15.30	15.32	14.70	14.73	14.73	2,713,000
27 Sep 2021	15.00	15.45	14.83	15.38	15.38	2,754,300
24 Sep 2021	15.25	15.30	14.91	14.92	14.92	2,121,500
23 Sep 2021	15.30	15.46	15.18	15.37	15.37	1,855,100
22 Sep 2021	15.47	15.68	15.35	15.39	15.39	1,633,900
21 Sep 2021	15.16	15.49	15.11	15.32	15.32	1,754,200
20 Sep 2021	15.20	15.54	14.80	15.02	15.02	2,817,900
17 Sep 2021	15.35	15.74	15.10	15.70	15.70	4,027,800
16 Sep 2021	15.01	15.31	14.90	15.21	15.21	1,367,400
15 Sep 2021	15.40	15.40	14.82	15.07	15.07	2,119,400
14 Sep 2021	15.53	16.12	15.43	15.48	15.48	2,370,800
13 Sep 2021	15.26	15.52	14.85	15.49	15.49	2,626,500
10 Sep 2021	15.25	15.40	14.86	15.20	15.20	2,498,800
09 Sep 2021	14.87	15.79	14.87	15.25	15.25	3,527,200
08 Sep 2021	15.07	15.09	14.57	14.96	14.96	2,515,900
07 Sep 2021	15.60	15.61	14.92	15.10	15.10	2,232,600
03 Sep 2021	15.84	15.90	15.35	15.66	15.66	1,500,200
02 Sep 2021	16.17	16.22	15.87	15.91	15.91	1,302,500
01 Sep 2021	15.89	16.20	15.84	16.15	16.15	1,546,100
31 Aug 2021	15.81	16.28	15.79	15.92	15.92	1,456,900
30 Aug 2021	15.65	15.94	15.46	15.70	15.70	1,422,500
27 Aug 2021	15.37	15.83	15.22	15.66	15.66	1,815,000
26 Aug 2021	15.44	15.71	15.21	15.34	15.34	1,799,300
25 Aug 2021	15.45	15.92	15.31	15.47	15.47	1,676,700
24 Aug 2021	15.21	15.53	14.92	15.45	15.45	1,786,900
23 Aug 2021	14.48	15.14	14.45	15.12	15.12	2,418,900
20 Aug 2021	14.06	14.57	14.00	14.21	14.21	2,728,000
19 Aug 2021	14.56	14.82	14.19	14.24	14.24	2,414,100
18 Aug 2021	14.40	15.00	14.16	14.57	14.57	2,744,100
17 Aug 2021	14.89	15.36	14.31	14.38	14.38	4,556,700
16 Aug 2021	16.00	16.00	15.18	15.27	15.27	2,425,300
13 Aug 2021	16.50	16.88	16.07	16.15	16.15	2,495,100
12 Aug 2021	15.50	16.68	15.45	16.64	16.64	3,991,800
11 Aug 2021	16.14	16.23	15.21	15.58	15.58	5,637,300
10 Aug 2021	16.81	17.30	15.15	15.21	15.21	8,368,600
09 Aug 2021	17.57	18.12	17.44	17.65	17.65	2,884,100
06 Aug 2021	17.80	18.48	17.31	17.61	17.61	5,800,900
05 Aug 2021	15.74	17.81	15.10	17.65	17.65	8,701,800
04 Aug 2021	16.88	17.02	16.11	16.26	16.26	2,722,700
03 Aug 2021	16.41	16.81	16.00	16.76	16.76	1,820,300
02 Aug 2021	16.15	16.57	16.08	16.10	16.10	1,793,200
30 Jul 2021	16.76	16.83	16.07	16.12	16.12	2,470,300
29 Jul 2021	16.84	17.27	16.68	16.76	16.76	1,890,800
28 Jul 2021	16.99	17.18	16.67	16.82	16.82	2,166,800
27 Jul 2021	17.33	17.33	16.55	16.80	16.80	2,181,200
26 Jul 2021	17.39	17.55	17.09	17.25	17.25	2,186,400
23 Jul 2021	17.09	17.61	16.76	17.26	17.26	3,226,400
22 Jul 2021	16.46	17.30	16.33	16.97	16.97	3,386,900
21 Jul 2021	16.15	16.70	16.06	16.53	16.53	2,415,000
20 Jul 2021	15.34	16.29	15.25	16.24	16.24	3,116,900
19 Jul 2021	15.19	15.92	15.07	15.40	15.40	2,707,700
16 Jul 2021	15.88	15.92	15.51	15.61	15.61	1,788,400
15 Jul 2021	15.57	16.02	15.40	15.80	15.80	2,774,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,101.93+9.82(+0.32%)

Nikkei28,029.57+276.20(+1.00%)

Hang Seng23,766.69-22.24(-0.09%)

FTSE 1007,122.32-6.89(-0.10%)

BTC-USD55,000.30-1,481.59(-2.62%)

CMC Crypto 2001,395.76-46.00(-3.19%)

BioCryst Pharmaceuticals, Inc. (BCRX)

Straits Times Index
3,101.93
+9.82(+0.32%)

Nikkei
28,029.57
+276.20(+1.00%)

Hang Seng
23,766.69
-22.24(-0.09%)

FTSE 100
7,122.32
-6.89(-0.10%)

BTC-USD
55,000.30
-1,481.59(-2.62%)

CMC Crypto 200
1,395.76
-46.00(-3.19%)