New Zealand markets closed

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.08-0.07 (-1.36%)
At close: 04:00PM EDT
5.09 +0.01 (+0.20%)
After hours: 06:30PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20245.205.345.065.085.083,491,400
27 Mar 20245.045.214.975.155.152,990,400
26 Mar 20245.015.154.995.015.013,160,000
25 Mar 20245.005.084.844.914.912,828,300
22 Mar 20245.515.515.015.015.013,291,700
21 Mar 20245.505.875.455.495.492,726,100
20 Mar 20245.315.495.175.475.473,180,800
19 Mar 20245.065.435.045.365.363,119,300
18 Mar 20245.005.184.895.075.074,350,700
15 Mar 20244.875.124.855.005.0010,244,900
14 Mar 20245.105.104.824.894.894,062,100
13 Mar 20245.145.265.075.145.142,635,000
12 Mar 20245.315.315.045.145.143,063,100
11 Mar 20245.475.585.305.325.322,948,300
08 Mar 20245.275.565.235.435.432,633,100
07 Mar 20245.255.255.135.185.182,199,400
06 Mar 20245.455.535.165.215.214,065,400
05 Mar 20245.475.525.315.415.411,933,200
04 Mar 20245.625.685.405.515.512,261,300
01 Mar 20245.675.895.615.625.623,034,100
29 Feb 20245.855.935.605.635.633,442,600
28 Feb 20245.776.025.695.715.713,397,400
27 Feb 20245.896.045.655.875.873,695,400
26 Feb 20245.706.035.645.795.794,006,000
23 Feb 20245.815.875.615.715.712,729,800
22 Feb 20245.655.895.545.825.821,868,600
21 Feb 20245.765.795.545.655.651,906,600
20 Feb 20245.755.955.715.825.822,424,100
16 Feb 20245.555.985.495.925.922,661,100
15 Feb 20245.635.885.535.645.643,684,800
14 Feb 20245.375.595.205.575.574,167,500
13 Feb 20245.695.715.315.325.323,534,200
12 Feb 20245.896.355.875.955.955,453,600
09 Feb 20245.395.875.325.855.854,472,800
08 Feb 20245.295.385.165.325.321,886,300
07 Feb 20245.505.545.295.305.302,918,600
06 Feb 20245.095.525.025.515.512,478,500
05 Feb 20245.045.154.935.145.141,957,600
02 Feb 20245.255.254.955.085.082,998,700
01 Feb 20245.365.395.225.285.282,024,800
31 Jan 20245.505.625.305.305.301,793,100
30 Jan 20245.665.665.485.505.501,946,600
29 Jan 20245.425.705.255.675.672,259,400
26 Jan 20245.495.625.425.445.442,583,400
25 Jan 20245.435.615.385.455.452,257,100
24 Jan 20245.575.595.405.405.402,160,400
23 Jan 20245.745.765.365.505.502,587,800
22 Jan 20245.715.855.395.625.624,066,300
19 Jan 20245.755.755.605.675.672,784,300
18 Jan 20245.955.975.685.765.762,243,900
17 Jan 20245.976.045.885.965.962,751,800
16 Jan 20246.226.255.936.096.092,915,300
12 Jan 20246.516.666.236.356.353,061,000
11 Jan 20246.766.846.436.476.474,582,100
10 Jan 20247.547.756.756.886.885,384,200
09 Jan 20247.567.697.397.447.445,298,200
08 Jan 20246.307.656.127.657.6512,028,300
05 Jan 20246.366.376.096.096.092,648,600
04 Jan 20246.056.546.056.466.464,016,700
03 Jan 20246.006.055.856.006.003,700,000
02 Jan 20245.956.285.816.076.072,879,200
29 Dec 20236.096.105.995.995.992,151,600
28 Dec 20236.186.276.036.096.092,584,900
27 Dec 20236.086.195.966.196.193,096,700
26 Dec 20236.026.175.936.086.083,058,000
22 Dec 20235.826.075.785.945.942,513,100
21 Dec 20235.735.855.675.765.762,408,000
20 Dec 20235.976.005.615.645.643,177,700
19 Dec 20236.116.275.996.056.054,919,300
18 Dec 20236.166.266.036.076.072,423,500
15 Dec 20236.476.486.046.196.1910,631,900
14 Dec 20236.436.586.326.436.437,179,300
13 Dec 20235.936.305.726.306.307,369,400
12 Dec 20235.386.095.295.955.9510,321,400
11 Dec 20235.855.855.255.395.396,915,800
08 Dec 20235.655.825.595.695.695,120,400
07 Dec 20235.546.005.425.675.679,863,900
06 Dec 20235.505.714.985.515.5116,187,400
05 Dec 20236.126.386.046.136.133,230,500
04 Dec 20236.206.356.036.196.192,562,300
01 Dec 20235.936.175.736.156.154,407,500
30 Nov 20235.525.925.505.885.883,246,900
29 Nov 20235.495.655.375.435.432,499,900
28 Nov 20235.295.395.145.395.392,161,800
27 Nov 20235.485.505.265.325.322,430,300
24 Nov 20235.365.645.335.525.521,241,100
22 Nov 20235.145.385.105.375.372,071,200
21 Nov 20235.325.375.085.105.102,104,200
20 Nov 20235.405.525.185.405.402,259,100
17 Nov 20235.185.395.075.355.352,730,200
16 Nov 20235.205.244.895.145.143,571,400
15 Nov 20235.265.535.215.215.212,595,200
14 Nov 20235.355.445.155.325.324,069,400
13 Nov 20234.975.164.885.155.152,086,700
10 Nov 20235.055.094.834.984.984,061,000
09 Nov 20235.505.504.995.015.013,237,500
08 Nov 20236.056.055.425.475.472,943,800
07 Nov 20235.866.215.866.076.072,328,400
06 Nov 20236.196.275.925.935.933,316,300
03 Nov 20235.816.595.776.046.045,849,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...