BCRX - BioCryst Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20185.715.815.635.675.67787,000
Jan 16, 20185.665.895.585.655.651,046,600
Jan 12, 20185.665.695.535.625.62794,300
Jan 11, 20185.495.755.435.665.66922,100
Jan 10, 20185.445.485.275.485.48600,400
Jan 09, 20185.485.565.335.475.47509,000
Jan 08, 20185.655.665.425.485.481,160,100
Jan 05, 20185.785.875.535.615.611,254,800
Jan 04, 20185.875.925.715.765.761,399,200
Jan 03, 20185.655.925.655.825.822,160,700
Jan 02, 20185.195.685.085.445.442,503,000
Dec 29, 20175.125.194.894.914.911,384,000
Dec 28, 20175.255.255.025.095.09735,700
Dec 27, 20175.145.235.105.225.22742,700
Dec 26, 20175.065.164.985.145.14538,300
Dec 22, 20175.025.094.885.095.09789,500
Dec 21, 20175.025.074.985.005.00512,100
Dec 20, 20175.045.094.925.045.04706,300
Dec 19, 20175.025.104.925.015.01659,700
Dec 18, 20175.045.084.935.005.00790,900
Dec 15, 20174.865.034.785.005.003,973,400
Dec 14, 20174.965.054.814.854.85702,900
Dec 13, 20174.865.134.864.974.971,251,500
Dec 12, 20175.015.024.864.884.88851,100
Dec 11, 20175.295.294.935.025.021,111,500
Dec 08, 20174.625.264.605.215.213,231,300
Dec 07, 20174.614.744.554.574.57663,300
Dec 06, 20174.664.754.534.594.59554,000
Dec 05, 20174.714.834.644.704.70590,100
Dec 04, 20174.995.054.694.724.72882,600
Dec 01, 20175.085.144.714.934.93817,900
Nov 30, 20174.695.104.695.085.081,265,400
Nov 29, 20174.804.944.644.684.68809,600
Nov 28, 20174.674.804.454.774.771,138,100
Nov 27, 20174.684.794.504.644.64789,400
Nov 24, 20174.664.754.584.704.70321,100
Nov 22, 20174.554.704.514.644.64448,200
Nov 21, 20174.534.644.494.534.53531,100
Nov 20, 20174.554.614.494.514.51449,300
Nov 17, 20174.614.704.434.524.522,299,900
Nov 16, 20174.604.794.564.634.631,363,500
Nov 15, 20174.664.794.584.594.59720,700
Nov 14, 20174.724.804.684.724.72509,200
Nov 13, 20174.804.804.644.764.76627,700
Nov 10, 20174.835.004.814.824.82595,500
Nov 09, 20174.634.934.634.854.85958,500
Nov 08, 20174.504.714.394.704.702,825,500
Nov 07, 20174.705.004.654.704.701,115,800
Nov 06, 20174.734.914.704.854.85767,300
Nov 03, 20174.504.694.494.684.681,177,100
Nov 02, 20174.454.594.404.544.541,068,900
Nov 01, 20174.524.544.334.484.481,390,000
Oct 31, 20174.444.534.384.504.501,024,300
Oct 30, 20174.454.544.354.434.43784,900
Oct 27, 20174.234.444.164.424.421,354,000
Oct 26, 20174.204.254.124.164.161,042,600
Oct 25, 20174.334.344.184.244.24879,400
Oct 24, 20174.374.414.184.354.351,481,900
Oct 23, 20174.804.894.374.374.371,593,400
Oct 20, 20175.115.114.754.804.801,237,100
Oct 19, 20175.185.184.965.105.101,071,100
Oct 18, 20175.105.225.085.205.20816,300
Oct 17, 20175.115.135.035.085.08556,400
Oct 16, 20175.095.235.015.115.111,183,600
Oct 13, 20175.185.184.935.055.051,325,700
Oct 12, 20175.195.225.125.195.191,121,300
Oct 11, 20175.175.235.145.195.191,101,500
Oct 10, 20175.205.225.135.195.19898,000
Oct 09, 20175.215.275.155.185.18597,500
Oct 06, 20175.235.255.145.235.23769,900
Oct 05, 20175.265.355.225.255.25796,000
Oct 04, 20175.295.295.155.265.26711,200
Oct 03, 20175.315.315.095.245.241,900,500
Oct 02, 20175.205.355.185.335.331,404,900
Sep 29, 20175.225.285.165.245.24935,100
Sep 28, 20175.305.325.125.245.241,186,000
Sep 27, 20175.115.345.075.285.281,026,700
Sep 26, 20175.255.285.145.185.181,931,700
Sep 25, 20175.265.335.175.265.261,326,700
Sep 22, 20175.265.315.155.245.242,633,600
Sep 21, 20175.545.615.175.275.277,860,700
Sep 20, 20175.435.435.245.275.271,873,600
Sep 19, 20175.475.495.335.435.431,242,100
Sep 18, 20175.235.545.205.425.422,113,300
Sep 15, 20175.165.194.875.155.153,537,100
Sep 14, 20175.365.435.125.155.152,874,100
Sep 13, 20175.565.915.285.365.369,707,000
Sep 12, 20175.285.575.135.235.233,872,900
Sep 11, 20175.905.955.265.755.752,202,900
Sep 08, 20176.006.225.625.855.852,665,700
Sep 07, 20174.996.014.915.975.974,279,500
Sep 06, 20175.325.394.884.964.963,765,200
Sep 05, 20175.405.754.804.934.935,658,600
Sep 01, 20175.105.144.945.005.00755,800
Aug 31, 20175.015.184.985.105.10615,500
Aug 30, 20175.045.094.864.974.97901,600
Aug 29, 20174.865.084.745.065.06711,200
Aug 28, 20174.644.964.574.944.94800,800
Aug 25, 20174.844.844.554.584.58705,800
Aug 24, 20174.424.834.364.834.83943,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...