Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202111.8511.9711.4211.5011.501,013,751
02 Dec 202111.3212.1511.2411.8711.872,991,100
01 Dec 202112.1012.4111.2711.2711.272,687,500
30 Nov 202112.3012.4511.7912.0612.062,571,900
29 Nov 202112.6412.8012.2612.4512.452,581,800
26 Nov 202112.8113.1212.2412.4812.482,699,400
24 Nov 202112.2012.6212.0712.5012.501,774,800
23 Nov 202112.4512.6512.2112.3712.373,513,100
22 Nov 202112.6012.9512.1012.4512.455,197,400
19 Nov 202111.7212.0811.7011.8911.892,768,000
18 Nov 202112.0012.1211.3411.7511.752,909,100
17 Nov 202112.1112.1911.9212.0112.011,978,100
16 Nov 202111.8012.1311.7012.1012.102,603,400
15 Nov 202112.2512.3511.8111.8711.872,055,900
12 Nov 202112.3412.4112.1012.2512.251,988,400
11 Nov 202112.7612.9012.3212.3612.361,992,500
10 Nov 202112.8613.2712.6212.7312.733,356,600
09 Nov 202112.2412.9812.2212.9412.943,378,400
08 Nov 202112.3112.4912.0512.2212.223,401,200
05 Nov 202111.5512.8311.5312.4112.414,708,400
04 Nov 202112.1612.2711.5211.6111.616,470,900
03 Nov 202113.5313.9712.1312.4012.4012,999,000
02 Nov 202115.3115.4814.9915.1415.142,453,800
01 Nov 202115.0715.3514.9315.3115.312,192,400
29 Oct 202115.2415.4014.8414.9314.931,656,900
28 Oct 202114.9815.2714.8215.2415.241,706,800
27 Oct 202115.4715.5514.9114.9314.932,442,700
26 Oct 202115.6715.7715.3415.3815.381,638,000
25 Oct 202114.7115.4914.6115.4615.462,624,700
22 Oct 202114.6014.7714.3414.7014.701,631,300
21 Oct 202114.3314.7014.2814.6114.611,414,800
20 Oct 202114.9715.0814.3114.3314.332,411,900
19 Oct 202115.0015.2814.7615.0415.041,870,100
18 Oct 202115.1015.2414.9114.9214.923,063,900
15 Oct 202115.4415.5415.1215.1315.131,969,300
14 Oct 202115.1315.5915.1315.4515.452,703,100
13 Oct 202114.8215.0114.5914.9914.992,519,600
12 Oct 202114.5015.0014.4014.7114.712,194,000
11 Oct 202114.4914.6114.3514.4214.421,700,900
08 Oct 202114.0114.4813.7214.4614.462,345,100
07 Oct 202113.6013.9613.5413.9613.961,964,000
06 Oct 202113.4913.6913.2913.5313.532,183,800
05 Oct 202113.3513.7913.3513.7313.731,838,800
04 Oct 202113.5113.7013.1013.3113.313,214,100
01 Oct 202114.2514.3513.6313.7313.734,348,100
30 Sep 202114.4914.7414.2014.3714.373,088,800
29 Sep 202114.8915.0014.3614.3814.382,691,400
28 Sep 202115.3015.3214.7014.7314.732,713,000
27 Sep 202115.0015.4514.8315.3815.382,754,300
24 Sep 202115.2515.3014.9114.9214.922,121,500
23 Sep 202115.3015.4615.1815.3715.371,855,100
22 Sep 202115.4715.6815.3515.3915.391,633,900
21 Sep 202115.1615.4915.1115.3215.321,754,200
20 Sep 202115.2015.5414.8015.0215.022,817,900
17 Sep 202115.3515.7415.1015.7015.704,027,800
16 Sep 202115.0115.3114.9015.2115.211,367,400
15 Sep 202115.4015.4014.8215.0715.072,119,400
14 Sep 202115.5316.1215.4315.4815.482,370,800
13 Sep 202115.2615.5214.8515.4915.492,626,500
10 Sep 202115.2515.4014.8615.2015.202,498,800
09 Sep 202114.8715.7914.8715.2515.253,527,200
08 Sep 202115.0715.0914.5714.9614.962,515,900
07 Sep 202115.6015.6114.9215.1015.102,232,600
03 Sep 202115.8415.9015.3515.6615.661,500,200
02 Sep 202116.1716.2215.8715.9115.911,302,500
01 Sep 202115.8916.2015.8416.1516.151,546,100
31 Aug 202115.8116.2815.7915.9215.921,456,900
30 Aug 202115.6515.9415.4615.7015.701,422,500
27 Aug 202115.3715.8315.2215.6615.661,815,000
26 Aug 202115.4415.7115.2115.3415.341,799,300
25 Aug 202115.4515.9215.3115.4715.471,676,700
24 Aug 202115.2115.5314.9215.4515.451,786,900
23 Aug 202114.4815.1414.4515.1215.122,418,900
20 Aug 202114.0614.5714.0014.2114.212,728,000
19 Aug 202114.5614.8214.1914.2414.242,414,100
18 Aug 202114.4015.0014.1614.5714.572,744,100
17 Aug 202114.8915.3614.3114.3814.384,556,700
16 Aug 202116.0016.0015.1815.2715.272,425,300
13 Aug 202116.5016.8816.0716.1516.152,495,100
12 Aug 202115.5016.6815.4516.6416.643,991,800
11 Aug 202116.1416.2315.2115.5815.585,637,300
10 Aug 202116.8117.3015.1515.2115.218,368,600
09 Aug 202117.5718.1217.4417.6517.652,884,100
06 Aug 202117.8018.4817.3117.6117.615,800,900
05 Aug 202115.7417.8115.1017.6517.658,701,800
04 Aug 202116.8817.0216.1116.2616.262,722,700
03 Aug 202116.4116.8116.0016.7616.761,820,300
02 Aug 202116.1516.5716.0816.1016.101,793,200
30 Jul 202116.7616.8316.0716.1216.122,470,300
29 Jul 202116.8417.2716.6816.7616.761,890,800
28 Jul 202116.9917.1816.6716.8216.822,166,800
27 Jul 202117.3317.3316.5516.8016.802,181,200
26 Jul 202117.3917.5517.0917.2517.252,186,400
23 Jul 202117.0917.6116.7617.2617.263,226,400
22 Jul 202116.4617.3016.3316.9716.973,386,900
21 Jul 202116.1516.7016.0616.5316.532,415,000
20 Jul 202115.3416.2915.2516.2416.243,116,900
19 Jul 202115.1915.9215.0715.4015.402,707,700
16 Jul 202115.8815.9215.5115.6115.611,788,400
15 Jul 202115.5716.0215.4015.8015.802,774,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...