Singapore markets closed

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.74+0.22 (+2.09%)
At close: 04:00PM EST
10.95 +0.21 (+1.96%)
After hours: 07:40PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202310.5810.8610.4810.7410.742,388,900
01 Feb 202310.5910.6510.2110.5210.522,302,500
31 Jan 202310.3410.6010.3410.5510.552,306,100
30 Jan 202310.5510.6310.3010.3410.341,390,900
27 Jan 202310.8010.9810.5610.5810.581,780,400
26 Jan 202310.9010.9410.6410.7810.781,425,200
25 Jan 202310.8811.0310.5810.7910.792,153,000
24 Jan 202310.6411.1110.5411.0111.011,994,600
23 Jan 202310.4610.7410.3310.6310.632,247,500
20 Jan 202310.1210.489.9810.4010.402,557,000
19 Jan 202310.1310.349.9810.0110.012,225,500
18 Jan 202310.0610.379.9910.1110.112,756,500
17 Jan 202310.1410.199.9410.0010.002,626,800
13 Jan 202310.2010.4610.0410.1610.164,724,500
12 Jan 202310.0010.349.8510.3210.323,666,500
11 Jan 202310.7210.729.9410.0210.024,975,000
10 Jan 202310.5510.8110.4210.6910.693,768,100
09 Jan 202311.2311.369.5510.6310.638,745,800
06 Jan 202311.8012.0811.6311.8211.823,523,000
05 Jan 202311.6411.7911.3211.7211.722,056,000
04 Jan 202311.5011.9911.4011.8411.844,033,300
03 Jan 202311.5511.6211.0111.4511.453,553,500
30 Dec 202211.0711.5210.9711.4811.482,349,500
29 Dec 202210.9211.3510.7811.1711.172,762,200
28 Dec 202210.8911.0410.7110.8210.821,408,500
27 Dec 202211.4011.4710.8010.9210.921,629,500
23 Dec 202211.2311.5411.0511.4511.453,036,700
22 Dec 202210.7011.2010.6311.1911.191,857,000
21 Dec 202210.6411.0110.5810.8310.831,955,400
20 Dec 202210.5510.9010.5210.6310.631,990,200
19 Dec 202210.9611.0610.5110.6310.632,334,100
16 Dec 202210.4411.0110.3610.9410.946,660,100
15 Dec 202210.5011.4210.4810.8110.815,589,300
14 Dec 202211.0711.3210.9711.1711.171,488,500
13 Dec 202211.3911.4710.8111.1111.112,111,000
12 Dec 202210.6111.1410.4911.1211.122,110,200
09 Dec 202210.4310.6610.4310.5010.501,549,900
08 Dec 202210.7610.9510.4610.5210.521,886,100
07 Dec 202210.8911.1210.5610.7210.722,488,400
06 Dec 202211.4811.4910.7510.8910.893,548,600
05 Dec 202212.6912.7511.4111.5811.584,332,400
02 Dec 202212.8212.9312.6912.7912.791,836,200
01 Dec 202213.3613.4912.7512.9612.962,152,200
30 Nov 202212.7313.4212.6813.3613.362,847,400
29 Nov 202212.2812.6512.1512.6412.642,081,900
28 Nov 202212.3712.6212.1812.2612.261,563,300
25 Nov 202212.3112.4012.2312.2812.28647,800
23 Nov 202212.7212.8212.3012.3912.391,177,000
22 Nov 202212.5612.7112.2312.7012.702,064,600
21 Nov 202212.4512.5412.1612.4912.491,931,800
18 Nov 202212.4912.5812.2112.4312.431,784,800
17 Nov 202212.7112.7812.0712.2212.222,110,200
16 Nov 202213.2213.4112.8512.8912.891,813,000
15 Nov 202214.0014.2013.0513.2413.242,797,800
14 Nov 202213.1513.9813.0013.7113.713,427,700
11 Nov 202212.8513.2812.7113.1713.172,441,700
10 Nov 202212.2613.1212.2612.9612.963,792,500
09 Nov 202212.0912.2911.6811.7411.742,308,500
08 Nov 202211.9012.3211.7512.1212.123,085,200
07 Nov 202212.4412.4711.8211.8311.832,498,600
04 Nov 202212.1112.5112.0512.4412.444,029,200
03 Nov 202211.9412.3611.7412.0312.032,868,000
02 Nov 202212.5013.1512.0012.0212.025,042,500
01 Nov 202212.1612.1611.1511.8611.8610,619,800
31 Oct 202213.9613.9613.2913.3513.353,213,300
28 Oct 202213.7014.0613.3314.0414.042,891,800
27 Oct 202213.9514.1113.5613.6013.602,423,200
26 Oct 202213.7014.2013.6513.8713.872,309,800
25 Oct 202213.8013.9513.6513.6713.671,798,200
24 Oct 202214.2014.2713.3813.7813.783,138,200
21 Oct 202213.6514.1913.4314.1414.145,324,700
20 Oct 202213.6113.8913.4613.5413.541,575,300
19 Oct 202213.7113.9213.3813.5313.533,016,500
18 Oct 202213.9714.3213.7213.8113.812,656,200
17 Oct 202213.6313.8013.4013.6913.691,702,500
14 Oct 202214.2014.5013.5013.5313.531,631,400
13 Oct 202213.3014.0813.2013.9113.912,444,800
12 Oct 202213.7913.9313.2213.8313.831,881,300
11 Oct 202213.6714.2713.4213.7913.792,196,100
10 Oct 202213.6213.9113.3813.6913.692,244,400
07 Oct 202214.0614.1713.6013.6613.662,048,500
06 Oct 202214.1414.4713.9914.2014.202,125,600
05 Oct 202213.8314.3113.7614.1414.142,982,100
04 Oct 202213.1814.2913.1514.0714.075,406,800
03 Oct 202212.8612.9012.5012.8012.801,780,000
30 Sept 202212.3512.9412.3512.6012.601,710,400
29 Sept 202212.7412.8212.2612.3612.361,630,400
28 Sept 202212.6513.0412.5412.9112.912,130,900
27 Sept 202212.4112.6812.3212.5212.522,146,800
26 Sept 202212.3412.5712.0812.1112.111,658,700
23 Sept 202212.5012.6112.0312.3612.362,264,400
22 Sept 202212.9313.0312.6312.7012.701,403,600
21 Sept 202213.5013.6213.0113.0513.051,577,000
20 Sept 202213.5613.6913.1113.3713.372,487,300
19 Sept 202213.0413.6812.9213.5813.583,263,600
16 Sept 202212.5513.5112.5513.1513.155,559,300
15 Sept 202213.4413.5712.7712.8312.833,459,100
14 Sept 202213.2213.5613.0213.4913.492,017,400
13 Sept 202213.3913.5013.0713.1713.172,879,500
12 Sept 202213.4613.7913.1013.7813.782,124,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...