Canada markets open in 3 hours 1 minute

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.15+0.14 (+2.79%)
At close: 04:00PM EDT
5.07 -0.08 (-1.55%)
After hours: 07:59PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20245.045.214.975.155.152,988,400
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
Jan 02, 20245.956.285.816.076.072,879,200
Dec 29, 20236.096.105.995.995.992,151,600
Dec 28, 20236.186.276.036.096.092,584,900
Dec 27, 20236.086.195.966.196.193,096,700
Dec 26, 20236.026.175.936.086.083,058,000
Dec 22, 20235.826.075.785.945.942,513,100
Dec 21, 20235.735.855.675.765.762,408,000
Dec 20, 20235.976.005.615.645.643,177,700
Dec 19, 20236.116.275.996.056.054,919,300
Dec 18, 20236.166.266.036.076.072,423,500
Dec 15, 20236.476.486.046.196.1910,631,900
Dec 14, 20236.436.586.326.436.437,179,300
Dec 13, 20235.936.305.726.306.307,369,400
Dec 12, 20235.386.095.295.955.9510,321,400
Dec 11, 20235.855.855.255.395.396,915,800
Dec 08, 20235.655.825.595.695.695,120,400
Dec 07, 20235.546.005.425.675.679,863,900
Dec 06, 20235.505.714.985.515.5116,187,400
Dec 05, 20236.126.386.046.136.133,230,500
Dec 04, 20236.206.356.036.196.192,562,300
Dec 01, 20235.936.175.736.156.154,407,500
Nov 30, 20235.525.925.505.885.883,246,900
Nov 29, 20235.495.655.375.435.432,499,900
Nov 28, 20235.295.395.145.395.392,161,800
Nov 27, 20235.485.505.265.325.322,430,300
Nov 24, 20235.365.645.335.525.521,241,100
Nov 22, 20235.145.385.105.375.372,071,200
Nov 21, 20235.325.375.085.105.102,104,200
Nov 20, 20235.405.525.185.405.402,259,100
Nov 17, 20235.185.395.075.355.352,730,200
Nov 16, 20235.205.244.895.145.143,571,400
Nov 15, 20235.265.535.215.215.212,595,200
Nov 14, 20235.355.445.155.325.324,069,400
Nov 13, 20234.975.164.885.155.152,086,700
Nov 10, 20235.055.094.834.984.984,061,000
Nov 09, 20235.505.504.995.015.013,237,500
Nov 08, 20236.056.055.425.475.472,943,800
Nov 07, 20235.866.215.866.076.072,328,400
Nov 06, 20236.196.275.925.935.933,316,300
Nov 03, 20235.816.595.776.046.045,849,000
Nov 02, 20235.935.935.215.645.644,642,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...