Singapore markets close in 4 hours 3 minutes
Straits Times Index
3,073.80 -10.28 (-0.33%) Nikkei
32,830.04 -401.23 (-1.21%) Hang Seng
16,353.87 -292.18 (-1.76%) FTSE 100
7,512.96 -16.39 (-0.22%) Bitcoin USD
41,751.04 +898.61 (+2.20%) CMC Crypto 200
858.68 -0.03 (-0.00%)
BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2023 | 6.20 | 6.35 | 6.03 | 6.19 | 6.19 | 2,562,300 |
| 01 Dec 2023 | 5.93 | 6.17 | 5.73 | 6.15 | 6.15 | 4,407,500 |
| 30 Nov 2023 | 5.52 | 5.92 | 5.50 | 5.88 | 5.88 | 3,246,900 |
| 29 Nov 2023 | 5.49 | 5.65 | 5.37 | 5.43 | 5.43 | 2,499,900 |
| 28 Nov 2023 | 5.29 | 5.39 | 5.14 | 5.39 | 5.39 | 2,161,800 |
| 27 Nov 2023 | 5.48 | 5.50 | 5.26 | 5.32 | 5.32 | 2,430,300 |
| 24 Nov 2023 | 5.36 | 5.64 | 5.33 | 5.52 | 5.52 | 1,241,100 |
| 22 Nov 2023 | 5.14 | 5.38 | 5.10 | 5.37 | 5.37 | 2,071,200 |
| 21 Nov 2023 | 5.32 | 5.37 | 5.08 | 5.10 | 5.10 | 2,104,200 |
| 20 Nov 2023 | 5.40 | 5.52 | 5.18 | 5.40 | 5.40 | 2,259,100 |
| 17 Nov 2023 | 5.18 | 5.39 | 5.07 | 5.35 | 5.35 | 2,730,200 |
| 16 Nov 2023 | 5.20 | 5.24 | 4.89 | 5.14 | 5.14 | 3,571,400 |
| 15 Nov 2023 | 5.26 | 5.53 | 5.21 | 5.21 | 5.21 | 2,595,200 |
| 14 Nov 2023 | 5.35 | 5.44 | 5.15 | 5.32 | 5.32 | 4,069,400 |
| 13 Nov 2023 | 4.97 | 5.16 | 4.88 | 5.15 | 5.15 | 2,086,700 |
| 10 Nov 2023 | 5.05 | 5.09 | 4.83 | 4.98 | 4.98 | 4,061,000 |
| 09 Nov 2023 | 5.50 | 5.50 | 4.99 | 5.01 | 5.01 | 3,237,500 |
| 08 Nov 2023 | 6.05 | 6.05 | 5.42 | 5.47 | 5.47 | 2,943,800 |
| 07 Nov 2023 | 5.86 | 6.21 | 5.86 | 6.07 | 6.07 | 2,328,400 |
| 06 Nov 2023 | 6.19 | 6.27 | 5.92 | 5.93 | 5.93 | 3,316,300 |
| 03 Nov 2023 | 5.81 | 6.59 | 5.77 | 6.04 | 6.04 | 5,849,000 |
| 02 Nov 2023 | 5.93 | 5.93 | 5.21 | 5.64 | 5.64 | 4,642,700 |
| 01 Nov 2023 | 5.49 | 5.74 | 5.44 | 5.73 | 5.73 | 4,438,900 |
| 31 Oct 2023 | 5.44 | 5.56 | 5.42 | 5.49 | 5.49 | 2,055,800 |
| 30 Oct 2023 | 5.36 | 5.49 | 5.33 | 5.49 | 5.49 | 2,619,400 |
| 27 Oct 2023 | 5.47 | 5.55 | 5.23 | 5.31 | 5.31 | 2,861,100 |
| 26 Oct 2023 | 5.51 | 5.58 | 5.38 | 5.46 | 5.46 | 2,416,000 |
| 25 Oct 2023 | 5.61 | 5.69 | 5.40 | 5.47 | 5.47 | 1,962,900 |
| 24 Oct 2023 | 5.83 | 5.89 | 5.65 | 5.70 | 5.70 | 4,329,200 |
| 23 Oct 2023 | 5.70 | 5.94 | 5.64 | 5.76 | 5.76 | 1,880,900 |
| 20 Oct 2023 | 5.74 | 5.98 | 5.68 | 5.88 | 5.88 | 1,472,000 |
| 19 Oct 2023 | 5.80 | 5.85 | 5.55 | 5.72 | 5.72 | 1,882,900 |
| 18 Oct 2023 | 5.80 | 6.01 | 5.72 | 5.86 | 5.86 | 8,378,500 |
| 17 Oct 2023 | 5.90 | 6.18 | 5.83 | 5.86 | 5.86 | 10,932,900 |
| 16 Oct 2023 | 5.94 | 5.98 | 5.72 | 5.94 | 5.94 | 7,569,100 |
| 13 Oct 2023 | 5.93 | 6.07 | 5.81 | 5.94 | 5.94 | 2,577,600 |
| 12 Oct 2023 | 6.32 | 6.35 | 5.97 | 5.98 | 5.98 | 2,970,000 |
| 11 Oct 2023 | 6.42 | 6.47 | 6.20 | 6.40 | 6.40 | 2,478,600 |
| 10 Oct 2023 | 6.10 | 6.42 | 6.06 | 6.40 | 6.40 | 1,656,000 |
| 09 Oct 2023 | 6.29 | 6.34 | 6.11 | 6.15 | 6.15 | 1,371,800 |
| 06 Oct 2023 | 6.45 | 6.57 | 6.31 | 6.32 | 6.32 | 1,440,000 |
| 05 Oct 2023 | 6.18 | 6.64 | 6.08 | 6.63 | 6.63 | 2,571,200 |
| 04 Oct 2023 | 6.37 | 6.43 | 6.22 | 6.25 | 6.25 | 1,838,300 |
| 03 Oct 2023 | 6.75 | 6.77 | 6.20 | 6.42 | 6.42 | 2,691,100 |
| 02 Oct 2023 | 7.01 | 7.06 | 6.69 | 6.77 | 6.77 | 2,671,100 |
| 29 Sept 2023 | 7.30 | 7.34 | 7.04 | 7.08 | 7.08 | 1,289,000 |
| 28 Sept 2023 | 7.55 | 7.64 | 7.13 | 7.24 | 7.24 | 2,129,700 |
| 27 Sept 2023 | 7.33 | 7.54 | 7.20 | 7.52 | 7.52 | 2,053,200 |
| 26 Sept 2023 | 7.36 | 7.59 | 7.30 | 7.35 | 7.35 | 2,110,400 |
| 25 Sept 2023 | 7.30 | 7.57 | 7.18 | 7.37 | 7.37 | 3,095,800 |
| 22 Sept 2023 | 7.21 | 7.37 | 7.07 | 7.35 | 7.35 | 1,949,900 |
| 21 Sept 2023 | 7.05 | 7.25 | 6.95 | 7.16 | 7.16 | 1,708,400 |
| 20 Sept 2023 | 7.66 | 7.70 | 7.08 | 7.11 | 7.11 | 2,046,100 |
| 19 Sept 2023 | 7.50 | 7.82 | 7.45 | 7.65 | 7.65 | 2,695,000 |
| 18 Sept 2023 | 7.20 | 7.58 | 7.15 | 7.53 | 7.53 | 6,300,300 |
| 15 Sept 2023 | 6.94 | 6.94 | 6.72 | 6.85 | 6.85 | 5,206,500 |
| 14 Sept 2023 | 6.90 | 6.98 | 6.75 | 6.92 | 6.92 | 2,419,100 |
| 13 Sept 2023 | 6.91 | 6.95 | 6.68 | 6.88 | 6.88 | 3,045,700 |
| 12 Sept 2023 | 6.80 | 7.10 | 6.74 | 6.94 | 6.94 | 2,793,900 |
| 11 Sept 2023 | 7.05 | 7.10 | 6.82 | 6.84 | 6.84 | 2,686,400 |
| 08 Sept 2023 | 6.88 | 7.21 | 6.84 | 7.08 | 7.08 | 2,026,500 |
| 07 Sept 2023 | 6.99 | 6.99 | 6.73 | 6.85 | 6.85 | 2,331,500 |
| 06 Sept 2023 | 7.05 | 7.14 | 6.87 | 7.00 | 7.00 | 1,416,400 |
| 05 Sept 2023 | 7.16 | 7.27 | 6.90 | 7.05 | 7.05 | 2,197,500 |
| 01 Sept 2023 | 7.21 | 7.42 | 7.16 | 7.28 | 7.28 | 1,690,300 |
| 31 Aug 2023 | 6.92 | 7.26 | 6.92 | 7.11 | 7.11 | 2,289,700 |
| 30 Aug 2023 | 7.09 | 7.09 | 6.86 | 6.94 | 6.94 | 2,528,200 |
| 29 Aug 2023 | 7.23 | 7.24 | 7.09 | 7.09 | 7.09 | 1,152,700 |
| 28 Aug 2023 | 7.26 | 7.36 | 7.15 | 7.27 | 7.27 | 1,143,100 |
| 25 Aug 2023 | 7.27 | 7.37 | 7.17 | 7.24 | 7.24 | 1,745,400 |
| 24 Aug 2023 | 7.10 | 7.30 | 7.03 | 7.24 | 7.24 | 1,970,000 |
| 23 Aug 2023 | 7.31 | 7.41 | 7.09 | 7.12 | 7.12 | 2,956,600 |
| 22 Aug 2023 | 7.51 | 7.58 | 7.20 | 7.25 | 7.25 | 1,811,800 |
| 21 Aug 2023 | 7.09 | 7.59 | 7.07 | 7.51 | 7.51 | 3,008,600 |
| 18 Aug 2023 | 6.94 | 7.14 | 6.92 | 7.12 | 7.12 | 2,552,900 |
| 17 Aug 2023 | 6.91 | 7.02 | 6.73 | 7.00 | 7.00 | 2,506,800 |
| 16 Aug 2023 | 6.90 | 7.06 | 6.90 | 6.92 | 6.92 | 1,774,000 |
| 15 Aug 2023 | 7.15 | 7.17 | 6.89 | 6.94 | 6.94 | 1,831,600 |
| 14 Aug 2023 | 6.90 | 7.19 | 6.79 | 7.14 | 7.14 | 1,490,700 |
| 11 Aug 2023 | 7.04 | 7.18 | 6.91 | 6.97 | 6.97 | 1,986,800 |
| 10 Aug 2023 | 6.98 | 7.14 | 6.95 | 7.07 | 7.07 | 1,733,200 |
| 09 Aug 2023 | 7.06 | 7.10 | 6.90 | 6.99 | 6.99 | 1,956,900 |
| 08 Aug 2023 | 6.76 | 7.08 | 6.62 | 7.02 | 7.02 | 2,652,800 |
| 07 Aug 2023 | 7.60 | 7.63 | 6.68 | 6.71 | 6.71 | 4,687,200 |
| 04 Aug 2023 | 7.37 | 7.87 | 6.99 | 7.60 | 7.60 | 5,264,500 |
| 03 Aug 2023 | 7.18 | 7.50 | 6.91 | 7.08 | 7.08 | 5,632,000 |
| 02 Aug 2023 | 6.87 | 7.11 | 6.78 | 6.95 | 6.95 | 5,165,700 |
| 01 Aug 2023 | 7.57 | 7.57 | 6.94 | 6.97 | 6.97 | 3,728,600 |
| 31 Jul 2023 | 7.67 | 7.67 | 7.35 | 7.39 | 7.39 | 2,273,600 |
| 28 Jul 2023 | 7.65 | 7.88 | 7.57 | 7.68 | 7.68 | 1,997,300 |
| 27 Jul 2023 | 7.95 | 7.95 | 7.71 | 7.75 | 7.75 | 5,805,900 |
| 26 Jul 2023 | 7.64 | 7.93 | 7.59 | 7.92 | 7.92 | 2,749,200 |
| 25 Jul 2023 | 7.34 | 7.74 | 7.33 | 7.64 | 7.64 | 1,790,800 |
| 24 Jul 2023 | 7.48 | 7.56 | 7.31 | 7.36 | 7.36 | 1,404,000 |
| 21 Jul 2023 | 7.24 | 7.54 | 7.22 | 7.47 | 7.47 | 1,838,500 |
| 20 Jul 2023 | 7.36 | 7.53 | 7.15 | 7.17 | 7.17 | 2,067,400 |
| 19 Jul 2023 | 7.24 | 7.47 | 7.24 | 7.36 | 7.36 | 2,175,600 |
| 18 Jul 2023 | 7.15 | 7.28 | 7.10 | 7.17 | 7.17 | 1,470,000 |
| 17 Jul 2023 | 7.13 | 7.40 | 7.11 | 7.19 | 7.19 | 2,885,000 |
| 14 Jul 2023 | 7.35 | 7.35 | 7.01 | 7.13 | 7.13 | 1,744,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.