Singapore markets close in 3 hours 34 minutes

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.66+0.24 (+3.74%)
At close: 04:00PM EDT
6.64 -0.02 (-0.30%)
After hours: 07:30PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20246.596.896.556.666.664,820,400
21 May 20246.056.486.026.426.423,348,300
20 May 20246.216.426.056.136.133,621,500
17 May 20246.436.566.226.286.284,378,800
16 May 20246.406.596.156.476.475,106,000
15 May 20245.936.565.906.366.3610,487,300
14 May 20245.726.005.355.365.362,730,600
13 May 20245.475.695.345.635.633,309,700
10 May 20245.385.785.235.325.323,502,000
09 May 20245.145.355.065.345.343,357,100
08 May 20245.185.425.045.105.103,789,400
07 May 20245.395.705.235.265.266,215,900
06 May 20245.005.474.755.275.278,898,700
03 May 20244.594.674.424.454.452,737,200
02 May 20244.614.684.414.484.482,532,200
01 May 20244.184.774.154.574.575,163,800
30 Apr 20244.204.264.114.134.132,938,000
29 Apr 20244.204.354.144.274.273,025,300
26 Apr 20244.214.264.114.164.162,310,900
25 Apr 20244.154.174.034.164.162,735,500
24 Apr 20244.374.424.184.214.214,410,000
23 Apr 20244.444.634.374.384.384,236,600
22 Apr 20244.434.574.394.414.412,557,500
19 Apr 20244.504.594.274.434.434,693,500
18 Apr 20244.604.714.494.504.502,959,900
17 Apr 20244.654.794.574.584.584,055,100
16 Apr 20244.614.724.544.614.611,979,300
15 Apr 20244.784.794.594.674.672,496,700
12 Apr 20245.105.164.704.774.774,525,500
11 Apr 20244.935.124.825.105.103,304,100
10 Apr 20244.644.914.564.874.872,915,100
09 Apr 20244.614.884.614.804.801,973,600
08 Apr 20244.624.674.544.614.611,604,600
05 Apr 20244.564.664.454.604.601,784,500
04 Apr 20244.764.844.584.604.602,736,600
03 Apr 20244.714.774.604.734.733,058,500
02 Apr 20244.955.014.684.694.694,211,000
01 Apr 20245.045.094.915.055.054,874,800
28 Mar 20245.205.345.065.085.083,491,400
27 Mar 20245.045.214.975.155.152,990,400
26 Mar 20245.015.154.995.015.013,160,000
25 Mar 20245.005.084.844.914.912,828,300
22 Mar 20245.515.515.015.015.013,291,700
21 Mar 20245.505.875.455.495.492,726,100
20 Mar 20245.315.495.175.475.473,180,800
19 Mar 20245.065.435.045.365.363,119,300
18 Mar 20245.005.184.895.075.074,350,700
15 Mar 20244.875.124.855.005.0010,244,900
14 Mar 20245.105.104.824.894.894,062,100
13 Mar 20245.145.265.075.145.142,635,000
12 Mar 20245.315.315.045.145.143,063,100
11 Mar 20245.475.585.305.325.322,948,300
08 Mar 20245.275.565.235.435.432,633,100
07 Mar 20245.255.255.135.185.182,199,400
06 Mar 20245.455.535.165.215.214,065,400
05 Mar 20245.475.525.315.415.411,933,200
04 Mar 20245.625.685.405.515.512,261,300
01 Mar 20245.675.895.615.625.623,034,100
29 Feb 20245.855.935.605.635.633,442,600
28 Feb 20245.776.025.695.715.713,397,400
27 Feb 20245.896.045.655.875.873,695,400
26 Feb 20245.706.035.645.795.794,006,000
23 Feb 20245.815.875.615.715.712,729,800
22 Feb 20245.655.895.545.825.821,868,600
21 Feb 20245.765.795.545.655.651,906,600
20 Feb 20245.755.955.715.825.822,424,100
16 Feb 20245.555.985.495.925.922,661,100
15 Feb 20245.635.885.535.645.643,684,800
14 Feb 20245.375.595.205.575.574,167,500
13 Feb 20245.695.715.315.325.323,534,200
12 Feb 20245.896.355.875.955.955,453,600
09 Feb 20245.395.875.325.855.854,472,800
08 Feb 20245.295.385.165.325.321,886,300
07 Feb 20245.505.545.295.305.302,918,600
06 Feb 20245.095.525.025.515.512,478,500
05 Feb 20245.045.154.935.145.141,957,600
02 Feb 20245.255.254.955.085.082,998,700
01 Feb 20245.365.395.225.285.282,024,800
31 Jan 20245.505.625.305.305.301,793,100
30 Jan 20245.665.665.485.505.501,946,600
29 Jan 20245.425.705.255.675.672,259,400
26 Jan 20245.495.625.425.445.442,583,400
25 Jan 20245.435.615.385.455.452,257,100
24 Jan 20245.575.595.405.405.402,160,400
23 Jan 20245.745.765.365.505.502,587,800
22 Jan 20245.715.855.395.625.624,066,300
19 Jan 20245.755.755.605.675.672,784,300
18 Jan 20245.955.975.685.765.762,243,900
17 Jan 20245.976.045.885.965.962,751,800
16 Jan 20246.226.255.936.096.092,915,300
12 Jan 20246.516.666.236.356.353,061,000
11 Jan 20246.766.846.436.476.474,582,100
10 Jan 20247.547.756.756.886.885,384,200
09 Jan 20247.567.697.397.447.445,298,200
08 Jan 20246.307.656.127.657.6512,028,300
05 Jan 20246.366.376.096.096.092,648,600
04 Jan 20246.056.546.056.466.464,016,700
03 Jan 20246.006.055.856.006.003,700,000
02 Jan 20245.956.285.816.076.072,879,200
29 Dec 20236.096.105.995.995.992,151,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...