Singapore markets close in 3 hours 21 minutes

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.05+0.25 (+2.84%)
At close: 04:00PM EDT
9.10 +0.05 (+0.55%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 20228.819.298.719.059.052,618,600
25 May 20228.608.838.458.808.802,200,100
24 May 20228.838.888.478.578.572,337,400
23 May 20229.149.228.798.908.901,815,200
20 May 20229.119.208.679.109.103,200,800
19 May 20228.509.118.459.039.033,978,500
18 May 20228.688.918.338.528.523,226,000
17 May 20228.709.008.508.908.903,294,400
16 May 20228.408.748.148.508.504,531,800
13 May 20228.168.687.998.398.395,858,300
12 May 20227.808.177.617.897.895,385,200
11 May 20228.518.577.757.947.945,338,900
10 May 20228.709.118.438.608.605,724,700
09 May 20228.939.078.268.378.376,177,600
06 May 20229.669.698.969.099.095,107,400
05 May 20229.7210.439.609.789.787,193,700
04 May 20229.8210.229.4310.1810.186,990,500
03 May 20229.619.859.509.809.805,116,900
02 May 20229.219.659.189.609.607,239,800
29 Apr 20229.7110.029.259.299.294,746,700
28 Apr 202210.0210.149.419.679.674,917,300
27 Apr 20229.5010.089.509.959.953,840,200
26 Apr 202210.0310.249.489.509.504,654,500
25 Apr 20229.5710.209.5710.0710.073,404,800
22 Apr 20229.769.919.589.679.674,391,700
21 Apr 202210.2510.479.549.699.697,324,000
20 Apr 202210.2310.5410.1510.3110.314,648,500
19 Apr 202210.5810.7510.1710.2210.226,118,000
18 Apr 202211.0411.0910.5510.6110.617,621,100
14 Apr 202212.3612.7611.3011.3911.398,398,900
13 Apr 202210.9812.7910.9712.5912.599,464,100
12 Apr 202210.8311.2910.6610.9310.936,610,500
11 Apr 202210.4011.1710.1710.8810.8810,261,800
08 Apr 202213.9713.9911.0211.1211.1237,366,400
07 Apr 202216.2418.0016.2417.8817.886,274,600
06 Apr 202216.0016.5615.8116.4716.472,816,100
05 Apr 202216.5016.7316.0516.2316.232,848,000
04 Apr 202216.6016.8616.3316.7616.762,122,200
01 Apr 202216.2417.0516.0916.5916.593,285,400
31 Mar 202216.4616.5616.2516.2616.261,963,600
30 Mar 202217.0917.3016.3916.4416.442,058,900
29 Mar 202216.4717.5716.4417.1117.113,231,200
28 Mar 202215.9116.4215.7416.2116.211,665,900
25 Mar 202216.6316.7015.9315.9915.992,025,000
24 Mar 202216.5216.7016.0716.6816.681,454,400
23 Mar 202216.6716.9016.3916.4116.411,583,400
22 Mar 202215.9016.7915.6416.7316.733,198,600
21 Mar 202216.1816.6215.7315.7815.783,768,900
18 Mar 202215.7417.1215.6116.2216.227,122,000
17 Mar 202215.4815.9415.2915.8415.842,921,300
16 Mar 202215.2915.5214.4315.4715.475,701,200
15 Mar 202215.9215.9914.9215.1615.163,339,300
14 Mar 202216.0216.1815.4815.8115.813,122,000
11 Mar 202216.9417.7016.1116.1216.122,995,300
10 Mar 202218.1418.1916.5216.8416.844,457,900
09 Mar 202217.9918.6017.9018.4518.453,058,700
08 Mar 202217.2518.5217.2517.6417.644,060,100
07 Mar 202215.9717.4415.9717.3617.363,667,200
04 Mar 202216.2416.4115.8616.1016.102,518,000
03 Mar 202216.9617.0416.3616.4816.482,148,300
02 Mar 202216.9817.1216.5516.9516.951,780,100
01 Mar 202216.7417.4816.6116.8216.822,726,700
28 Feb 202216.7917.1516.3516.6116.613,321,100
25 Feb 202216.5817.2916.0517.0617.063,254,700
24 Feb 202215.8916.7415.4416.6816.685,755,000
23 Feb 202216.7517.6816.6816.7016.705,567,600
22 Feb 202218.0818.4217.6017.7517.754,066,200
18 Feb 202219.2019.3018.6418.7418.743,192,800
17 Feb 202219.5419.9718.9119.1419.143,732,600
16 Feb 202218.8019.9918.4319.7619.765,337,600
15 Feb 202218.0018.7817.9518.7618.763,048,800
14 Feb 202217.6618.0917.4217.8017.802,178,300
11 Feb 202217.9418.4517.6617.7917.793,399,100
10 Feb 202217.3018.7117.2217.8917.895,777,400
09 Feb 202217.2417.6617.2017.6617.663,958,300
08 Feb 202216.3917.2216.1117.2017.204,079,700
07 Feb 202215.1816.4715.1416.3816.383,120,000
04 Feb 202214.8915.3914.6815.2115.211,998,400
03 Feb 202214.8415.1214.6214.9514.951,885,200
02 Feb 202215.2515.3814.7515.0615.061,925,900
01 Feb 202215.4915.7915.0215.3315.332,330,100
31 Jan 202214.8715.4914.8315.4515.452,341,700
28 Jan 202214.1114.8813.9014.8714.872,288,900
27 Jan 202214.9515.4514.1014.1214.122,657,000
26 Jan 202214.9816.1314.8014.9914.995,297,600
25 Jan 202214.0914.8613.8114.6514.653,023,700
24 Jan 202213.3214.3912.8614.2614.265,202,100
21 Jan 202213.6314.0113.3613.7813.784,475,800
20 Jan 202214.6814.7013.9013.9813.983,125,900
19 Jan 202214.6915.3914.5014.5414.544,929,600
18 Jan 202215.2215.6014.4914.5714.573,901,900
14 Jan 202215.6315.7614.7215.4815.485,839,300
13 Jan 202216.7917.2016.0716.1516.156,137,400
12 Jan 202216.7617.2616.1616.6916.6910,084,900
11 Jan 202214.4017.3514.1616.4316.4320,951,900
10 Jan 202212.3014.8312.2514.7814.7815,085,400
07 Jan 202212.3812.5711.5611.5611.563,425,800
06 Jan 202212.7512.8912.2012.4212.422,380,200
05 Jan 202213.6513.8112.5512.6612.663,054,900
04 Jan 202214.0614.1113.5213.7213.722,320,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...