Canada markets closed

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.24-0.28 (-3.72%)
At close: 04:00PM EDT
7.37 +0.13 (+1.80%)
After hours: 04:36PM EDT
Time Period:
Sept 28, 2022 - Sept 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20237.557.647.137.247.242,085,036
Sept 27, 20237.337.547.207.527.522,053,200
Sept 26, 20237.367.597.307.357.352,110,400
Sept 25, 20237.307.577.187.377.373,095,800
Sept 22, 20237.217.377.077.357.351,949,900
Sept 21, 20237.057.256.957.167.161,708,400
Sept 20, 20237.667.707.087.117.112,046,100
Sept 19, 20237.507.827.457.657.652,695,000
Sept 18, 20237.207.587.157.537.536,300,300
Sept 15, 20236.946.946.726.856.855,206,500
Sept 14, 20236.906.986.756.926.922,419,100
Sept 13, 20236.916.956.686.886.883,045,700
Sept 12, 20236.807.106.746.946.942,793,900
Sept 11, 20237.057.106.826.846.842,686,400
Sept 08, 20236.887.216.847.087.082,026,500
Sept 07, 20236.996.996.736.856.852,331,500
Sept 06, 20237.057.146.877.007.001,416,400
Sept 05, 20237.167.276.907.057.052,197,500
Sept 01, 20237.217.427.167.287.281,690,300
Aug 31, 20236.927.266.927.117.112,289,700
Aug 30, 20237.097.096.866.946.942,528,200
Aug 29, 20237.237.247.097.097.091,152,700
Aug 28, 20237.267.367.157.277.271,143,100
Aug 25, 20237.277.377.177.247.241,745,400
Aug 24, 20237.107.307.037.247.241,970,000
Aug 23, 20237.317.417.097.127.122,956,600
Aug 22, 20237.517.587.207.257.251,811,800
Aug 21, 20237.097.597.077.517.513,008,600
Aug 18, 20236.947.146.927.127.122,552,900
Aug 17, 20236.917.026.737.007.002,506,800
Aug 16, 20236.907.066.906.926.921,774,000
Aug 15, 20237.157.176.896.946.941,831,600
Aug 14, 20236.907.196.797.147.141,490,700
Aug 11, 20237.047.186.916.976.971,986,800
Aug 10, 20236.987.146.957.077.071,733,200
Aug 09, 20237.067.106.906.996.991,956,900
Aug 08, 20236.767.086.627.027.022,652,800
Aug 07, 20237.607.636.686.716.714,687,200
Aug 04, 20237.377.876.997.607.605,264,500
Aug 03, 20237.187.506.917.087.085,632,000
Aug 02, 20236.877.116.786.956.955,165,700
Aug 01, 20237.577.576.946.976.973,728,600
Jul 31, 20237.677.677.357.397.392,273,600
Jul 28, 20237.657.887.577.687.681,997,300
Jul 27, 20237.957.957.717.757.755,805,900
Jul 26, 20237.647.937.597.927.922,749,200
Jul 25, 20237.347.747.337.647.641,790,800
Jul 24, 20237.487.567.317.367.361,404,000
Jul 21, 20237.247.547.227.477.471,838,500
Jul 20, 20237.367.537.157.177.172,067,400
Jul 19, 20237.247.477.247.367.362,175,600
Jul 18, 20237.157.287.107.177.171,470,000
Jul 17, 20237.137.407.117.197.192,885,000
Jul 14, 20237.357.357.017.137.131,744,400
Jul 13, 20237.657.747.317.357.354,248,300
Jul 12, 20237.287.287.157.187.181,168,600
Jul 11, 20237.367.407.177.197.191,852,400
Jul 10, 20236.967.406.947.377.373,126,700
Jul 07, 20236.927.126.926.986.981,349,200
Jul 06, 20236.977.016.826.966.962,158,000
Jul 05, 20237.057.086.927.047.042,052,300
Jul 03, 20237.017.096.997.057.051,145,000
Jun 30, 20237.007.096.927.047.042,565,600
Jun 29, 20237.157.156.946.966.962,158,000
Jun 28, 20237.107.196.997.147.142,196,700
Jun 27, 20236.987.096.877.057.051,941,200
Jun 26, 20237.007.106.937.007.001,727,800
Jun 23, 20236.927.106.877.017.014,272,900
Jun 22, 20237.107.146.967.007.003,270,000
Jun 21, 20237.257.306.947.107.104,848,000
Jun 20, 20237.317.397.137.267.263,124,200
Jun 16, 20238.008.007.297.417.418,846,900
Jun 15, 20238.008.047.907.987.981,564,200
Jun 14, 20238.158.187.887.947.941,845,100
Jun 13, 20238.388.468.108.188.182,054,400
Jun 12, 20238.598.668.288.308.302,193,800
Jun 09, 20238.818.898.518.528.521,594,700
Jun 08, 20238.828.968.758.818.811,955,700
Jun 07, 20238.538.828.508.818.812,056,100
Jun 06, 20238.388.608.358.538.531,477,800
Jun 05, 20238.308.448.238.368.361,429,700
Jun 02, 20238.458.498.308.358.352,597,900
Jun 01, 20238.268.498.108.398.392,789,400
May 31, 20238.008.307.938.278.272,986,800
May 30, 20237.998.127.867.967.962,647,500
May 26, 20237.968.117.828.018.012,244,000
May 25, 20238.218.217.917.997.992,347,500
May 24, 20238.788.788.158.228.223,003,000
May 23, 20238.598.928.568.778.773,198,200
May 22, 20238.438.628.438.578.572,633,700
May 19, 20238.488.518.328.448.442,057,000
May 18, 20238.498.498.268.378.372,031,900
May 17, 20238.488.658.418.478.472,850,600
May 16, 20238.558.558.368.468.462,320,500
May 15, 20238.368.918.318.778.772,514,800
May 12, 20238.378.458.258.308.301,851,800
May 11, 20238.568.598.358.368.362,075,300
May 10, 20238.668.828.578.638.631,559,600
May 09, 20238.418.658.388.588.582,223,900
May 08, 20238.548.628.418.498.492,796,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...