Canada markets closed

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.13-0.20 (-3.16%)
At close: 04:00PM EDT
6.17 +0.04 (+0.62%)
After hours: 06:57PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20246.386.456.116.136.132,147,600
May 23, 20246.676.676.286.336.333,325,600
May 22, 20246.596.896.556.666.664,821,500
May 21, 20246.056.486.026.426.423,348,300
May 20, 20246.216.426.056.136.133,621,500
May 17, 20246.436.566.226.286.284,378,800
May 16, 20246.406.596.156.476.475,106,000
May 15, 20245.936.565.906.366.3610,487,300
May 14, 20245.726.005.355.365.362,730,600
May 13, 20245.475.695.345.635.633,309,700
May 10, 20245.385.785.235.325.323,502,000
May 09, 20245.145.355.065.345.343,357,100
May 08, 20245.185.425.045.105.103,789,400
May 07, 20245.395.705.235.265.266,215,900
May 06, 20245.005.474.755.275.278,898,700
May 03, 20244.594.674.424.454.452,737,200
May 02, 20244.614.684.414.484.482,532,200
May 01, 20244.184.774.154.574.575,163,800
Apr 30, 20244.204.264.114.134.132,938,000
Apr 29, 20244.204.354.144.274.273,025,300
Apr 26, 20244.214.264.114.164.162,310,900
Apr 25, 20244.154.174.034.164.162,735,500
Apr 24, 20244.374.424.184.214.214,410,000
Apr 23, 20244.444.634.374.384.384,236,600
Apr 22, 20244.434.574.394.414.412,557,500
Apr 19, 20244.504.594.274.434.434,693,500
Apr 18, 20244.604.714.494.504.502,959,900
Apr 17, 20244.654.794.574.584.584,055,100
Apr 16, 20244.614.724.544.614.611,979,300
Apr 15, 20244.784.794.594.674.672,496,700
Apr 12, 20245.105.164.704.774.774,525,500
Apr 11, 20244.935.124.825.105.103,304,100
Apr 10, 20244.644.914.564.874.872,915,100
Apr 09, 20244.614.884.614.804.801,973,600
Apr 08, 20244.624.674.544.614.611,604,600
Apr 05, 20244.564.664.454.604.601,784,500
Apr 04, 20244.764.844.584.604.602,736,600
Apr 03, 20244.714.774.604.734.733,058,500
Apr 02, 20244.955.014.684.694.694,211,000
Apr 01, 20245.045.094.915.055.054,874,800
Mar 28, 20245.205.345.065.085.083,491,400
Mar 27, 20245.045.214.975.155.152,990,400
Mar 26, 20245.015.154.995.015.013,160,000
Mar 25, 20245.005.084.844.914.912,828,300
Mar 22, 20245.515.515.015.015.013,291,700
Mar 21, 20245.505.875.455.495.492,726,100
Mar 20, 20245.315.495.175.475.473,180,800
Mar 19, 20245.065.435.045.365.363,119,300
Mar 18, 20245.005.184.895.075.074,350,700
Mar 15, 20244.875.124.855.005.0010,244,900
Mar 14, 20245.105.104.824.894.894,062,100
Mar 13, 20245.145.265.075.145.142,635,000
Mar 12, 20245.315.315.045.145.143,063,100
Mar 11, 20245.475.585.305.325.322,948,300
Mar 08, 20245.275.565.235.435.432,633,100
Mar 07, 20245.255.255.135.185.182,199,400
Mar 06, 20245.455.535.165.215.214,065,400
Mar 05, 20245.475.525.315.415.411,933,200
Mar 04, 20245.625.685.405.515.512,261,300
Mar 01, 20245.675.895.615.625.623,034,100
Feb 29, 20245.855.935.605.635.633,442,600
Feb 28, 20245.776.025.695.715.713,397,400
Feb 27, 20245.896.045.655.875.873,695,400
Feb 26, 20245.706.035.645.795.794,006,000
Feb 23, 20245.815.875.615.715.712,729,800
Feb 22, 20245.655.895.545.825.821,868,600
Feb 21, 20245.765.795.545.655.651,906,600
Feb 20, 20245.755.955.715.825.822,424,100
Feb 16, 20245.555.985.495.925.922,661,100
Feb 15, 20245.635.885.535.645.643,684,800
Feb 14, 20245.375.595.205.575.574,167,500
Feb 13, 20245.695.715.315.325.323,534,200
Feb 12, 20245.896.355.875.955.955,453,600
Feb 09, 20245.395.875.325.855.854,472,800
Feb 08, 20245.295.385.165.325.321,886,300
Feb 07, 20245.505.545.295.305.302,918,600
Feb 06, 20245.095.525.025.515.512,478,500
Feb 05, 20245.045.154.935.145.141,957,600
Feb 02, 20245.255.254.955.085.082,998,700
Feb 01, 20245.365.395.225.285.282,024,800
Jan 31, 20245.505.625.305.305.301,793,100
Jan 30, 20245.665.665.485.505.501,946,600
Jan 29, 20245.425.705.255.675.672,259,400
Jan 26, 20245.495.625.425.445.442,583,400
Jan 25, 20245.435.615.385.455.452,257,100
Jan 24, 20245.575.595.405.405.402,160,400
Jan 23, 20245.745.765.365.505.502,587,800
Jan 22, 20245.715.855.395.625.624,066,300
Jan 19, 20245.755.755.605.675.672,784,300
Jan 18, 20245.955.975.685.765.762,243,900
Jan 17, 20245.976.045.885.965.962,751,800
Jan 16, 20246.226.255.936.096.092,915,300
Jan 12, 20246.516.666.236.356.353,061,000
Jan 11, 20246.766.846.436.476.474,582,100
Jan 10, 20247.547.756.756.886.885,384,200
Jan 09, 20247.567.697.397.447.445,298,200
Jan 08, 20246.307.656.127.657.6512,028,300
Jan 05, 20246.366.376.096.096.092,648,600
Jan 04, 20246.056.546.056.466.464,016,700
Jan 03, 20246.006.055.856.006.003,700,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...