Singapore markets close in 4 hours 3 minutes

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.19+0.04 (+0.65%)
At close: 04:00PM EST
6.34 +0.15 (+2.42%)
After hours: 07:41PM EST
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20236.206.356.036.196.192,562,300
01 Dec 20235.936.175.736.156.154,407,500
30 Nov 20235.525.925.505.885.883,246,900
29 Nov 20235.495.655.375.435.432,499,900
28 Nov 20235.295.395.145.395.392,161,800
27 Nov 20235.485.505.265.325.322,430,300
24 Nov 20235.365.645.335.525.521,241,100
22 Nov 20235.145.385.105.375.372,071,200
21 Nov 20235.325.375.085.105.102,104,200
20 Nov 20235.405.525.185.405.402,259,100
17 Nov 20235.185.395.075.355.352,730,200
16 Nov 20235.205.244.895.145.143,571,400
15 Nov 20235.265.535.215.215.212,595,200
14 Nov 20235.355.445.155.325.324,069,400
13 Nov 20234.975.164.885.155.152,086,700
10 Nov 20235.055.094.834.984.984,061,000
09 Nov 20235.505.504.995.015.013,237,500
08 Nov 20236.056.055.425.475.472,943,800
07 Nov 20235.866.215.866.076.072,328,400
06 Nov 20236.196.275.925.935.933,316,300
03 Nov 20235.816.595.776.046.045,849,000
02 Nov 20235.935.935.215.645.644,642,700
01 Nov 20235.495.745.445.735.734,438,900
31 Oct 20235.445.565.425.495.492,055,800
30 Oct 20235.365.495.335.495.492,619,400
27 Oct 20235.475.555.235.315.312,861,100
26 Oct 20235.515.585.385.465.462,416,000
25 Oct 20235.615.695.405.475.471,962,900
24 Oct 20235.835.895.655.705.704,329,200
23 Oct 20235.705.945.645.765.761,880,900
20 Oct 20235.745.985.685.885.881,472,000
19 Oct 20235.805.855.555.725.721,882,900
18 Oct 20235.806.015.725.865.868,378,500
17 Oct 20235.906.185.835.865.8610,932,900
16 Oct 20235.945.985.725.945.947,569,100
13 Oct 20235.936.075.815.945.942,577,600
12 Oct 20236.326.355.975.985.982,970,000
11 Oct 20236.426.476.206.406.402,478,600
10 Oct 20236.106.426.066.406.401,656,000
09 Oct 20236.296.346.116.156.151,371,800
06 Oct 20236.456.576.316.326.321,440,000
05 Oct 20236.186.646.086.636.632,571,200
04 Oct 20236.376.436.226.256.251,838,300
03 Oct 20236.756.776.206.426.422,691,100
02 Oct 20237.017.066.696.776.772,671,100
29 Sept 20237.307.347.047.087.081,289,000
28 Sept 20237.557.647.137.247.242,129,700
27 Sept 20237.337.547.207.527.522,053,200
26 Sept 20237.367.597.307.357.352,110,400
25 Sept 20237.307.577.187.377.373,095,800
22 Sept 20237.217.377.077.357.351,949,900
21 Sept 20237.057.256.957.167.161,708,400
20 Sept 20237.667.707.087.117.112,046,100
19 Sept 20237.507.827.457.657.652,695,000
18 Sept 20237.207.587.157.537.536,300,300
15 Sept 20236.946.946.726.856.855,206,500
14 Sept 20236.906.986.756.926.922,419,100
13 Sept 20236.916.956.686.886.883,045,700
12 Sept 20236.807.106.746.946.942,793,900
11 Sept 20237.057.106.826.846.842,686,400
08 Sept 20236.887.216.847.087.082,026,500
07 Sept 20236.996.996.736.856.852,331,500
06 Sept 20237.057.146.877.007.001,416,400
05 Sept 20237.167.276.907.057.052,197,500
01 Sept 20237.217.427.167.287.281,690,300
31 Aug 20236.927.266.927.117.112,289,700
30 Aug 20237.097.096.866.946.942,528,200
29 Aug 20237.237.247.097.097.091,152,700
28 Aug 20237.267.367.157.277.271,143,100
25 Aug 20237.277.377.177.247.241,745,400
24 Aug 20237.107.307.037.247.241,970,000
23 Aug 20237.317.417.097.127.122,956,600
22 Aug 20237.517.587.207.257.251,811,800
21 Aug 20237.097.597.077.517.513,008,600
18 Aug 20236.947.146.927.127.122,552,900
17 Aug 20236.917.026.737.007.002,506,800
16 Aug 20236.907.066.906.926.921,774,000
15 Aug 20237.157.176.896.946.941,831,600
14 Aug 20236.907.196.797.147.141,490,700
11 Aug 20237.047.186.916.976.971,986,800
10 Aug 20236.987.146.957.077.071,733,200
09 Aug 20237.067.106.906.996.991,956,900
08 Aug 20236.767.086.627.027.022,652,800
07 Aug 20237.607.636.686.716.714,687,200
04 Aug 20237.377.876.997.607.605,264,500
03 Aug 20237.187.506.917.087.085,632,000
02 Aug 20236.877.116.786.956.955,165,700
01 Aug 20237.577.576.946.976.973,728,600
31 Jul 20237.677.677.357.397.392,273,600
28 Jul 20237.657.887.577.687.681,997,300
27 Jul 20237.957.957.717.757.755,805,900
26 Jul 20237.647.937.597.927.922,749,200
25 Jul 20237.347.747.337.647.641,790,800
24 Jul 20237.487.567.317.367.361,404,000
21 Jul 20237.247.547.227.477.471,838,500
20 Jul 20237.367.537.157.177.172,067,400
19 Jul 20237.247.477.247.367.362,175,600
18 Jul 20237.157.287.107.177.171,470,000
17 Jul 20237.137.407.117.197.192,885,000
14 Jul 20237.357.357.017.137.131,744,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...