Singapore markets closed

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.88-0.32 (-2.25%)
As of 02:17PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202214.0614.1613.7813.8813.88868,793
06 Oct 202214.1414.4713.9914.2014.202,124,600
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 202212.5012.6112.0312.3612.362,263,900
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 202212.5513.5112.5513.1513.155,558,500
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
09 Sept 202213.8013.9613.4413.4513.452,413,800
08 Sept 202213.8413.8413.2213.7313.733,193,500
07 Sept 202213.6013.8913.5513.8313.832,263,100
06 Sept 202214.0414.1113.6013.6213.621,953,200
02 Sept 202214.2414.4913.9814.0714.071,982,600
01 Sept 202213.7914.1213.4114.1014.102,448,000
31 Aug 202213.8914.1813.7713.9013.901,732,100
30 Aug 202214.0014.2213.7213.8313.831,443,500
29 Aug 202214.0114.4313.8513.9513.952,058,000
26 Aug 202214.9115.0014.2314.2614.261,967,700
25 Aug 202214.9915.1114.6814.7914.791,304,400
24 Aug 202214.3115.1214.3014.8114.812,234,500
23 Aug 202214.0414.6513.9314.4514.451,968,000
22 Aug 202213.9814.6213.9013.9813.981,864,100
19 Aug 202214.0514.2313.9014.1314.131,843,800
18 Aug 202214.3414.3914.1114.3314.332,109,000
17 Aug 202214.5914.6814.2514.2514.252,152,200
16 Aug 202214.7814.8714.5214.6314.631,965,400
15 Aug 202214.5714.9314.5014.8114.812,346,000
12 Aug 202214.6014.8614.4414.6414.642,788,800
11 Aug 202214.7914.9714.2214.3714.373,294,800
10 Aug 202214.6914.8914.5314.7614.762,007,200
09 Aug 202214.1014.7113.7914.4514.453,504,600
08 Aug 202213.9715.4313.9014.2114.214,674,500
05 Aug 202212.9314.3212.8814.0514.056,071,500
04 Aug 202212.7114.1912.3513.7413.7411,758,000
03 Aug 202211.2911.7511.0211.1511.153,178,700
02 Aug 202210.7811.1510.7011.1211.121,490,900
01 Aug 202210.9111.2010.7810.8410.841,838,600
29 Jul 202210.9311.0710.6511.0211.021,837,600
28 Jul 202211.0211.0910.6411.0011.001,536,900
27 Jul 202210.8211.1210.6411.0511.052,253,100
26 Jul 202210.7611.0710.5610.7910.791,918,000
25 Jul 202211.2011.2010.8210.9010.901,930,800
22 Jul 202211.7311.8811.0911.1111.111,833,900
21 Jul 202211.8611.9911.5211.6511.651,269,400
20 Jul 202211.7912.2711.7911.9311.931,883,400
19 Jul 202211.5411.9411.5411.8311.832,048,700
18 Jul 202211.8312.0211.2811.3611.362,262,000
15 Jul 202211.6611.6811.1711.6511.653,435,600
14 Jul 202211.8811.9911.4211.4911.492,962,700
13 Jul 202211.0612.0310.9611.9711.972,943,500
12 Jul 202211.0911.4410.8711.2411.242,994,900
11 Jul 202211.9912.0011.0811.1311.133,323,300
08 Jul 202211.7812.2711.7212.0812.082,923,800
07 Jul 202211.2612.3411.1811.9811.983,895,900
06 Jul 202211.1011.6111.0611.2311.232,538,000
05 Jul 202210.6411.1710.5511.1411.143,044,800
01 Jul 202210.5910.9210.3310.8410.842,533,100
30 Jun 202210.6210.8810.4610.5810.581,908,300
29 Jun 202210.4410.9210.4410.8110.812,125,100
28 Jun 202210.8810.9610.3010.4610.463,796,900
27 Jun 202210.8410.9510.3310.8810.883,449,500
24 Jun 202210.2510.9110.1910.7610.766,847,400
23 Jun 20229.5610.239.3210.1710.174,470,800
22 Jun 20229.269.819.199.499.492,834,700
21 Jun 20229.749.889.419.459.452,989,100
17 Jun 20229.199.869.199.629.629,358,700
16 Jun 20229.119.248.549.129.124,555,400
15 Jun 20229.539.689.189.309.303,667,100
14 Jun 20229.409.669.159.459.453,130,800
13 Jun 20229.439.609.109.359.353,281,000
10 Jun 202210.3110.419.869.869.862,635,000
09 Jun 202210.7510.8810.4810.4910.491,539,400
08 Jun 202210.7611.3210.7610.8810.883,194,500
07 Jun 202210.3511.0510.3210.7910.791,889,500
06 Jun 202210.6010.8010.3010.4110.412,575,700
03 Jun 20229.8210.719.7910.4510.453,699,100
02 Jun 20229.379.979.199.909.903,060,100
01 Jun 20229.349.639.209.449.442,219,900
31 May 20229.689.759.169.319.313,424,600
27 May 20229.119.909.109.769.762,740,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...