BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.2100 | 4.2600 | 4.1100 | 4.1600 | 4.1600 | 2,309,900 |
| Apr 25, 2024 | 4.1500 | 4.1700 | 4.0300 | 4.1600 | 4.1600 | 2,735,500 |
| Apr 24, 2024 | 4.3700 | 4.4200 | 4.1800 | 4.2100 | 4.2100 | 4,410,000 |
| Apr 23, 2024 | 4.4400 | 4.6300 | 4.3700 | 4.3800 | 4.3800 | 4,236,600 |
| Apr 22, 2024 | 4.4300 | 4.5700 | 4.3900 | 4.4100 | 4.4100 | 2,557,500 |
| Apr 19, 2024 | 4.5000 | 4.5900 | 4.2700 | 4.4300 | 4.4300 | 4,693,500 |
| Apr 18, 2024 | 4.6000 | 4.7100 | 4.4900 | 4.5000 | 4.5000 | 2,959,900 |
| Apr 17, 2024 | 4.6500 | 4.7900 | 4.5700 | 4.5800 | 4.5800 | 4,055,100 |
| Apr 16, 2024 | 4.6100 | 4.7200 | 4.5400 | 4.6100 | 4.6100 | 1,979,300 |
| Apr 15, 2024 | 4.7800 | 4.7900 | 4.5900 | 4.6700 | 4.6700 | 2,496,700 |
| Apr 12, 2024 | 5.1000 | 5.1600 | 4.7000 | 4.7700 | 4.7700 | 4,525,500 |
| Apr 11, 2024 | 4.9300 | 5.1200 | 4.8200 | 5.1000 | 5.1000 | 3,304,100 |
| Apr 10, 2024 | 4.6400 | 4.9100 | 4.5600 | 4.8700 | 4.8700 | 2,915,100 |
| Apr 09, 2024 | 4.6100 | 4.8800 | 4.6100 | 4.8000 | 4.8000 | 1,973,600 |
| Apr 08, 2024 | 4.6200 | 4.6700 | 4.5400 | 4.6100 | 4.6100 | 1,604,600 |
| Apr 05, 2024 | 4.5600 | 4.6600 | 4.4500 | 4.6000 | 4.6000 | 1,784,500 |
| Apr 04, 2024 | 4.7600 | 4.8400 | 4.5800 | 4.6000 | 4.6000 | 2,736,600 |
| Apr 03, 2024 | 4.7100 | 4.7700 | 4.6000 | 4.7300 | 4.7300 | 3,058,500 |
| Apr 02, 2024 | 4.9500 | 5.0100 | 4.6800 | 4.6900 | 4.6900 | 4,211,000 |
| Apr 01, 2024 | 5.0400 | 5.0900 | 4.9100 | 5.0500 | 5.0500 | 4,874,800 |
| Mar 28, 2024 | 5.2000 | 5.3400 | 5.0600 | 5.0800 | 5.0800 | 3,491,400 |
| Mar 27, 2024 | 5.0400 | 5.2100 | 4.9700 | 5.1500 | 5.1500 | 2,990,400 |
| Mar 26, 2024 | 5.0100 | 5.1500 | 4.9900 | 5.0100 | 5.0100 | 3,160,000 |
| Mar 25, 2024 | 5.0000 | 5.0800 | 4.8400 | 4.9100 | 4.9100 | 2,828,300 |
| Mar 22, 2024 | 5.5100 | 5.5100 | 5.0100 | 5.0100 | 5.0100 | 3,291,700 |
| Mar 21, 2024 | 5.5000 | 5.8700 | 5.4500 | 5.4900 | 5.4900 | 2,726,100 |
| Mar 20, 2024 | 5.3100 | 5.4900 | 5.1700 | 5.4700 | 5.4700 | 3,180,800 |
| Mar 19, 2024 | 5.0600 | 5.4300 | 5.0400 | 5.3600 | 5.3600 | 3,119,300 |
| Mar 18, 2024 | 5.0000 | 5.1800 | 4.8900 | 5.0700 | 5.0700 | 4,350,700 |
| Mar 15, 2024 | 4.8700 | 5.1200 | 4.8500 | 5.0000 | 5.0000 | 10,244,900 |
| Mar 14, 2024 | 5.1000 | 5.1000 | 4.8200 | 4.8900 | 4.8900 | 4,062,100 |
| Mar 13, 2024 | 5.1400 | 5.2600 | 5.0700 | 5.1400 | 5.1400 | 2,635,000 |
| Mar 12, 2024 | 5.3100 | 5.3100 | 5.0400 | 5.1400 | 5.1400 | 3,063,100 |
| Mar 11, 2024 | 5.4700 | 5.5800 | 5.3000 | 5.3200 | 5.3200 | 2,948,300 |
| Mar 08, 2024 | 5.2700 | 5.5600 | 5.2300 | 5.4300 | 5.4300 | 2,633,100 |
| Mar 07, 2024 | 5.2500 | 5.2500 | 5.1300 | 5.1800 | 5.1800 | 2,199,400 |
| Mar 06, 2024 | 5.4500 | 5.5300 | 5.1600 | 5.2100 | 5.2100 | 4,065,400 |
| Mar 05, 2024 | 5.4700 | 5.5200 | 5.3100 | 5.4100 | 5.4100 | 1,933,200 |
| Mar 04, 2024 | 5.6200 | 5.6800 | 5.4000 | 5.5100 | 5.5100 | 2,261,300 |
| Mar 01, 2024 | 5.6700 | 5.8900 | 5.6100 | 5.6200 | 5.6200 | 3,034,100 |
| Feb 29, 2024 | 5.8500 | 5.9300 | 5.6000 | 5.6300 | 5.6300 | 3,442,600 |
| Feb 28, 2024 | 5.7700 | 6.0200 | 5.6900 | 5.7100 | 5.7100 | 3,397,400 |
| Feb 27, 2024 | 5.8900 | 6.0400 | 5.6500 | 5.8700 | 5.8700 | 3,695,400 |
| Feb 26, 2024 | 5.7000 | 6.0300 | 5.6400 | 5.7900 | 5.7900 | 4,006,000 |
| Feb 23, 2024 | 5.8100 | 5.8700 | 5.6100 | 5.7100 | 5.7100 | 2,729,800 |
| Feb 22, 2024 | 5.6500 | 5.8900 | 5.5400 | 5.8200 | 5.8200 | 1,868,600 |
| Feb 21, 2024 | 5.7600 | 5.7900 | 5.5400 | 5.6500 | 5.6500 | 1,906,600 |
| Feb 20, 2024 | 5.7500 | 5.9500 | 5.7100 | 5.8200 | 5.8200 | 2,424,100 |
| Feb 16, 2024 | 5.5500 | 5.9800 | 5.4900 | 5.9200 | 5.9200 | 2,661,100 |
| Feb 15, 2024 | 5.6300 | 5.8800 | 5.5300 | 5.6400 | 5.6400 | 3,684,800 |
| Feb 14, 2024 | 5.3700 | 5.5900 | 5.2000 | 5.5700 | 5.5700 | 4,167,500 |
| Feb 13, 2024 | 5.6900 | 5.7100 | 5.3100 | 5.3200 | 5.3200 | 3,534,200 |
| Feb 12, 2024 | 5.8900 | 6.3500 | 5.8700 | 5.9500 | 5.9500 | 5,453,600 |
| Feb 09, 2024 | 5.3900 | 5.8700 | 5.3200 | 5.8500 | 5.8500 | 4,472,800 |
| Feb 08, 2024 | 5.2900 | 5.3800 | 5.1600 | 5.3200 | 5.3200 | 1,886,300 |
| Feb 07, 2024 | 5.5000 | 5.5400 | 5.2900 | 5.3000 | 5.3000 | 2,918,600 |
| Feb 06, 2024 | 5.0900 | 5.5200 | 5.0200 | 5.5100 | 5.5100 | 2,478,500 |
| Feb 05, 2024 | 5.0400 | 5.1500 | 4.9300 | 5.1400 | 5.1400 | 1,957,600 |
| Feb 02, 2024 | 5.2500 | 5.2500 | 4.9500 | 5.0800 | 5.0800 | 2,998,700 |
| Feb 01, 2024 | 5.3600 | 5.3900 | 5.2200 | 5.2800 | 5.2800 | 2,024,800 |
| Jan 31, 2024 | 5.5000 | 5.6200 | 5.3000 | 5.3000 | 5.3000 | 1,793,100 |
| Jan 30, 2024 | 5.6600 | 5.6600 | 5.4800 | 5.5000 | 5.5000 | 1,946,600 |
| Jan 29, 2024 | 5.4200 | 5.7000 | 5.2500 | 5.6700 | 5.6700 | 2,259,400 |
| Jan 26, 2024 | 5.4900 | 5.6200 | 5.4200 | 5.4400 | 5.4400 | 2,583,400 |
| Jan 25, 2024 | 5.4300 | 5.6100 | 5.3800 | 5.4500 | 5.4500 | 2,257,100 |
| Jan 24, 2024 | 5.5700 | 5.5900 | 5.4000 | 5.4000 | 5.4000 | 2,160,400 |
| Jan 23, 2024 | 5.7400 | 5.7600 | 5.3600 | 5.5000 | 5.5000 | 2,587,800 |
| Jan 22, 2024 | 5.7100 | 5.8500 | 5.3900 | 5.6200 | 5.6200 | 4,066,300 |
| Jan 19, 2024 | 5.7500 | 5.7500 | 5.6000 | 5.6700 | 5.6700 | 2,784,300 |
| Jan 18, 2024 | 5.9500 | 5.9700 | 5.6800 | 5.7600 | 5.7600 | 2,243,900 |
| Jan 17, 2024 | 5.9700 | 6.0400 | 5.8800 | 5.9600 | 5.9600 | 2,751,800 |
| Jan 16, 2024 | 6.2200 | 6.2500 | 5.9300 | 6.0900 | 6.0900 | 2,915,300 |
| Jan 12, 2024 | 6.5100 | 6.6600 | 6.2300 | 6.3500 | 6.3500 | 3,061,000 |
| Jan 11, 2024 | 6.7600 | 6.8400 | 6.4300 | 6.4700 | 6.4700 | 4,582,100 |
| Jan 10, 2024 | 7.5400 | 7.7500 | 6.7500 | 6.8800 | 6.8800 | 5,384,200 |
| Jan 09, 2024 | 7.5600 | 7.6900 | 7.3900 | 7.4400 | 7.4400 | 5,298,200 |
| Jan 08, 2024 | 6.3000 | 7.6500 | 6.1200 | 7.6500 | 7.6500 | 12,028,300 |
| Jan 05, 2024 | 6.3600 | 6.3700 | 6.0900 | 6.0900 | 6.0900 | 2,648,600 |
| Jan 04, 2024 | 6.0500 | 6.5400 | 6.0500 | 6.4600 | 6.4600 | 4,016,700 |
| Jan 03, 2024 | 6.0000 | 6.0500 | 5.8500 | 6.0000 | 6.0000 | 3,700,000 |
| Jan 02, 2024 | 5.9500 | 6.2800 | 5.8100 | 6.0700 | 6.0700 | 2,879,200 |
| Dec 29, 2023 | 6.0900 | 6.1000 | 5.9900 | 5.9900 | 5.9900 | 2,151,600 |
| Dec 28, 2023 | 6.1800 | 6.2700 | 6.0300 | 6.0900 | 6.0900 | 2,584,900 |
| Dec 27, 2023 | 6.0800 | 6.1900 | 5.9600 | 6.1900 | 6.1900 | 3,096,700 |
| Dec 26, 2023 | 6.0200 | 6.1700 | 5.9300 | 6.0800 | 6.0800 | 3,058,000 |
| Dec 22, 2023 | 5.8200 | 6.0700 | 5.7800 | 5.9400 | 5.9400 | 2,513,100 |
| Dec 21, 2023 | 5.7300 | 5.8500 | 5.6700 | 5.7600 | 5.7600 | 2,408,000 |
| Dec 20, 2023 | 5.9700 | 6.0000 | 5.6100 | 5.6400 | 5.6400 | 3,177,700 |
| Dec 19, 2023 | 6.1100 | 6.2700 | 5.9900 | 6.0500 | 6.0500 | 4,919,300 |
| Dec 18, 2023 | 6.1600 | 6.2600 | 6.0300 | 6.0700 | 6.0700 | 2,423,500 |
| Dec 15, 2023 | 6.4700 | 6.4800 | 6.0400 | 6.1900 | 6.1900 | 10,631,900 |
| Dec 14, 2023 | 6.4300 | 6.5800 | 6.3200 | 6.4300 | 6.4300 | 7,179,300 |
| Dec 13, 2023 | 5.9300 | 6.3000 | 5.7200 | 6.3000 | 6.3000 | 7,369,400 |
| Dec 12, 2023 | 5.3800 | 6.0900 | 5.2900 | 5.9500 | 5.9500 | 10,321,400 |
| Dec 11, 2023 | 5.8500 | 5.8500 | 5.2500 | 5.3900 | 5.3900 | 6,915,800 |
| Dec 08, 2023 | 5.6500 | 5.8200 | 5.5900 | 5.6900 | 5.6900 | 5,120,400 |
| Dec 07, 2023 | 5.5400 | 6.0000 | 5.4200 | 5.6700 | 5.6700 | 9,863,900 |
| Dec 06, 2023 | 5.5000 | 5.7100 | 4.9800 | 5.5100 | 5.5100 | 16,187,400 |
| Dec 05, 2023 | 6.1200 | 6.3800 | 6.0400 | 6.1300 | 6.1300 | 3,230,500 |
| Dec 04, 2023 | 6.2000 | 6.3500 | 6.0300 | 6.1900 | 6.1900 | 2,562,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.