BCRX - BioCryst Pharmaceuticals, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 8.53 | 8.82 | 8.50 | 8.81 | 8.81 | 2,008,726 |
| 06 Jun 2023 | 8.38 | 8.60 | 8.35 | 8.53 | 8.53 | 1,477,800 |
| 05 Jun 2023 | 8.30 | 8.44 | 8.23 | 8.36 | 8.36 | 1,429,700 |
| 02 Jun 2023 | 8.45 | 8.49 | 8.30 | 8.35 | 8.35 | 2,597,900 |
| 01 Jun 2023 | 8.26 | 8.49 | 8.10 | 8.39 | 8.39 | 2,789,400 |
| 31 May 2023 | 8.00 | 8.30 | 7.93 | 8.27 | 8.27 | 2,986,800 |
| 30 May 2023 | 7.99 | 8.12 | 7.86 | 7.96 | 7.96 | 2,647,500 |
| 26 May 2023 | 7.96 | 8.11 | 7.82 | 8.01 | 8.01 | 2,244,000 |
| 25 May 2023 | 8.21 | 8.21 | 7.91 | 7.99 | 7.99 | 2,347,500 |
| 24 May 2023 | 8.78 | 8.78 | 8.15 | 8.22 | 8.22 | 3,003,000 |
| 23 May 2023 | 8.59 | 8.92 | 8.56 | 8.77 | 8.77 | 3,198,200 |
| 22 May 2023 | 8.43 | 8.62 | 8.43 | 8.57 | 8.57 | 2,633,700 |
| 19 May 2023 | 8.48 | 8.51 | 8.32 | 8.44 | 8.44 | 2,057,000 |
| 18 May 2023 | 8.49 | 8.49 | 8.26 | 8.37 | 8.37 | 2,031,900 |
| 17 May 2023 | 8.48 | 8.65 | 8.41 | 8.47 | 8.47 | 2,850,600 |
| 16 May 2023 | 8.55 | 8.55 | 8.36 | 8.46 | 8.46 | 2,320,500 |
| 15 May 2023 | 8.36 | 8.91 | 8.31 | 8.77 | 8.77 | 2,514,800 |
| 12 May 2023 | 8.37 | 8.45 | 8.25 | 8.30 | 8.30 | 1,851,800 |
| 11 May 2023 | 8.56 | 8.59 | 8.35 | 8.36 | 8.36 | 2,075,300 |
| 10 May 2023 | 8.66 | 8.82 | 8.57 | 8.63 | 8.63 | 1,559,600 |
| 09 May 2023 | 8.41 | 8.65 | 8.38 | 8.58 | 8.58 | 2,223,900 |
| 08 May 2023 | 8.54 | 8.62 | 8.41 | 8.49 | 8.49 | 2,796,600 |
| 05 May 2023 | 8.52 | 8.62 | 8.21 | 8.56 | 8.56 | 3,223,600 |
| 04 May 2023 | 8.35 | 8.53 | 8.00 | 8.47 | 8.47 | 3,242,000 |
| 03 May 2023 | 8.13 | 9.07 | 8.00 | 8.29 | 8.29 | 7,329,200 |
| 02 May 2023 | 7.50 | 7.55 | 7.28 | 7.37 | 7.37 | 3,387,900 |
| 01 May 2023 | 7.59 | 7.63 | 7.45 | 7.51 | 7.51 | 2,851,500 |
| 28 Apr 2023 | 7.49 | 7.67 | 7.48 | 7.61 | 7.61 | 1,888,700 |
| 27 Apr 2023 | 7.72 | 7.75 | 7.45 | 7.53 | 7.53 | 1,981,400 |
| 26 Apr 2023 | 7.48 | 7.69 | 7.42 | 7.62 | 7.62 | 2,399,500 |
| 25 Apr 2023 | 7.58 | 7.59 | 7.41 | 7.49 | 7.49 | 2,407,000 |
| 24 Apr 2023 | 7.51 | 7.61 | 7.35 | 7.61 | 7.61 | 2,772,700 |
| 21 Apr 2023 | 7.40 | 7.55 | 7.27 | 7.52 | 7.52 | 2,594,900 |
| 20 Apr 2023 | 7.39 | 7.55 | 7.27 | 7.38 | 7.38 | 3,213,700 |
| 19 Apr 2023 | 7.46 | 7.54 | 7.40 | 7.49 | 7.49 | 3,267,100 |
| 18 Apr 2023 | 7.96 | 7.97 | 7.20 | 7.50 | 7.50 | 6,894,300 |
| 17 Apr 2023 | 8.15 | 8.26 | 8.05 | 8.07 | 8.07 | 5,541,800 |
| 14 Apr 2023 | 8.38 | 8.38 | 8.00 | 8.07 | 8.07 | 3,674,900 |
| 13 Apr 2023 | 8.41 | 8.61 | 8.39 | 8.41 | 8.41 | 2,995,600 |
| 12 Apr 2023 | 8.59 | 8.62 | 8.34 | 8.34 | 8.34 | 1,371,100 |
| 11 Apr 2023 | 8.57 | 8.58 | 8.45 | 8.50 | 8.50 | 1,650,400 |
| 10 Apr 2023 | 8.61 | 8.80 | 8.37 | 8.52 | 8.52 | 1,862,900 |
| 06 Apr 2023 | 8.56 | 8.78 | 8.44 | 8.68 | 8.68 | 2,703,000 |
| 05 Apr 2023 | 8.32 | 8.57 | 8.29 | 8.53 | 8.53 | 2,510,400 |
| 04 Apr 2023 | 8.41 | 8.43 | 8.22 | 8.30 | 8.30 | 3,001,500 |
| 03 Apr 2023 | 8.31 | 8.49 | 8.23 | 8.37 | 8.37 | 1,935,400 |
| 31 Mar 2023 | 8.48 | 8.56 | 8.30 | 8.34 | 8.34 | 2,753,200 |
| 30 Mar 2023 | 8.64 | 8.71 | 8.31 | 8.39 | 8.39 | 2,042,400 |
| 29 Mar 2023 | 8.62 | 8.69 | 8.37 | 8.56 | 8.56 | 2,568,000 |
| 28 Mar 2023 | 8.43 | 8.65 | 8.35 | 8.59 | 8.59 | 2,047,200 |
| 27 Mar 2023 | 8.48 | 8.57 | 8.37 | 8.46 | 8.46 | 1,449,400 |
| 24 Mar 2023 | 8.11 | 8.57 | 8.08 | 8.50 | 8.50 | 2,697,700 |
| 23 Mar 2023 | 7.99 | 8.32 | 7.95 | 8.12 | 8.12 | 2,018,300 |
| 22 Mar 2023 | 8.16 | 8.24 | 7.92 | 7.94 | 7.94 | 1,952,400 |
| 21 Mar 2023 | 8.05 | 8.24 | 7.95 | 8.17 | 8.17 | 1,985,900 |
| 20 Mar 2023 | 8.13 | 8.13 | 7.95 | 8.01 | 8.01 | 2,025,900 |
| 17 Mar 2023 | 8.08 | 8.18 | 8.01 | 8.10 | 8.10 | 5,228,500 |
| 16 Mar 2023 | 8.35 | 8.43 | 8.16 | 8.17 | 8.17 | 1,859,500 |
| 15 Mar 2023 | 8.20 | 8.61 | 8.15 | 8.37 | 8.37 | 3,073,400 |
| 14 Mar 2023 | 8.50 | 8.60 | 8.25 | 8.32 | 8.32 | 3,416,700 |
| 13 Mar 2023 | 8.29 | 8.54 | 8.19 | 8.31 | 8.31 | 4,117,900 |
| 10 Mar 2023 | 8.18 | 8.31 | 7.82 | 8.29 | 8.29 | 4,765,200 |
| 09 Mar 2023 | 8.58 | 8.62 | 8.10 | 8.21 | 8.21 | 3,794,200 |
| 08 Mar 2023 | 8.65 | 8.70 | 8.40 | 8.56 | 8.56 | 2,374,600 |
| 07 Mar 2023 | 8.88 | 8.90 | 8.65 | 8.65 | 8.65 | 1,590,200 |
| 06 Mar 2023 | 8.79 | 8.90 | 8.67 | 8.84 | 8.84 | 3,768,200 |
| 03 Mar 2023 | 8.93 | 8.95 | 8.74 | 8.79 | 8.79 | 2,559,200 |
| 02 Mar 2023 | 8.75 | 8.90 | 8.62 | 8.86 | 8.86 | 2,815,900 |
| 01 Mar 2023 | 8.99 | 8.99 | 8.64 | 8.83 | 8.83 | 4,085,700 |
| 28 Feb 2023 | 9.00 | 9.14 | 8.78 | 8.85 | 8.85 | 5,700,000 |
| 27 Feb 2023 | 9.20 | 9.20 | 8.98 | 9.03 | 9.03 | 3,543,000 |
| 24 Feb 2023 | 9.33 | 9.33 | 9.06 | 9.10 | 9.10 | 2,221,100 |
| 23 Feb 2023 | 9.65 | 9.73 | 9.24 | 9.44 | 9.44 | 2,889,900 |
| 22 Feb 2023 | 9.18 | 9.85 | 8.83 | 9.77 | 9.77 | 5,243,200 |
| 21 Feb 2023 | 8.75 | 9.10 | 8.12 | 8.64 | 8.64 | 13,617,700 |
| 17 Feb 2023 | 9.97 | 10.20 | 9.63 | 10.20 | 10.20 | 2,639,700 |
| 16 Feb 2023 | 10.11 | 10.16 | 9.84 | 9.92 | 9.92 | 2,454,600 |
| 15 Feb 2023 | 10.31 | 10.34 | 10.05 | 10.16 | 10.16 | 1,836,400 |
| 14 Feb 2023 | 10.17 | 10.43 | 10.10 | 10.34 | 10.34 | 2,668,900 |
| 13 Feb 2023 | 10.35 | 10.35 | 10.09 | 10.27 | 10.27 | 1,469,700 |
| 10 Feb 2023 | 10.26 | 10.35 | 10.13 | 10.31 | 10.31 | 1,849,500 |
| 09 Feb 2023 | 10.36 | 10.52 | 10.20 | 10.21 | 10.21 | 1,851,800 |
| 08 Feb 2023 | 10.62 | 10.75 | 10.26 | 10.26 | 10.26 | 2,087,900 |
| 07 Feb 2023 | 10.67 | 10.74 | 10.40 | 10.68 | 10.68 | 1,541,400 |
| 06 Feb 2023 | 10.54 | 10.67 | 10.29 | 10.64 | 10.64 | 2,085,500 |
| 03 Feb 2023 | 10.58 | 10.80 | 10.49 | 10.55 | 10.55 | 1,711,700 |
| 02 Feb 2023 | 10.58 | 10.86 | 10.48 | 10.74 | 10.74 | 2,388,900 |
| 01 Feb 2023 | 10.59 | 10.65 | 10.21 | 10.52 | 10.52 | 2,302,500 |
| 31 Jan 2023 | 10.34 | 10.60 | 10.34 | 10.55 | 10.55 | 2,306,100 |
| 30 Jan 2023 | 10.55 | 10.63 | 10.30 | 10.34 | 10.34 | 1,390,900 |
| 27 Jan 2023 | 10.80 | 10.98 | 10.56 | 10.58 | 10.58 | 1,780,400 |
| 26 Jan 2023 | 10.90 | 10.94 | 10.64 | 10.78 | 10.78 | 1,425,200 |
| 25 Jan 2023 | 10.88 | 11.03 | 10.58 | 10.79 | 10.79 | 2,153,000 |
| 24 Jan 2023 | 10.64 | 11.11 | 10.54 | 11.01 | 11.01 | 1,994,600 |
| 23 Jan 2023 | 10.46 | 10.74 | 10.33 | 10.63 | 10.63 | 2,247,500 |
| 20 Jan 2023 | 10.12 | 10.48 | 9.98 | 10.40 | 10.40 | 2,557,000 |
| 19 Jan 2023 | 10.13 | 10.34 | 9.98 | 10.01 | 10.01 | 2,225,500 |
| 18 Jan 2023 | 10.06 | 10.37 | 9.99 | 10.11 | 10.11 | 2,756,500 |
| 17 Jan 2023 | 10.14 | 10.19 | 9.94 | 10.00 | 10.00 | 2,626,800 |
| 13 Jan 2023 | 10.20 | 10.46 | 10.04 | 10.16 | 10.16 | 4,724,500 |
| *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.