BCRX - BioCryst Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20192.49002.55002.38002.38002.3800970,900
Oct 17, 20192.49002.60002.47002.50002.5000924,900
Oct 16, 20192.55002.74002.48002.49002.49001,567,600
Oct 15, 20192.39002.50002.37002.50002.50001,142,500
Oct 14, 20192.44002.51002.38002.39002.3900383,900
Oct 11, 20192.41002.53002.37002.44002.4400738,700
Oct 10, 20192.40002.51002.35002.40002.40001,141,400
Oct 09, 20192.53002.53002.37002.38002.38001,949,000
Oct 08, 20192.59002.60002.45002.50002.5000969,600
Oct 07, 20192.63002.69002.56002.62002.6200724,400
Oct 04, 20192.72002.74002.57002.70002.7000827,400
Oct 03, 20192.71002.77002.62002.71002.7100964,200
Oct 02, 20192.67002.71002.55002.71002.71001,123,900
Oct 01, 20192.87003.00002.67002.68002.68001,536,000
Sep 30, 20193.20003.20002.85002.87002.87001,270,000
Sep 27, 20193.05003.33003.04003.17003.17001,126,500
Sep 26, 20193.14003.21003.00003.05003.05001,400,000
Sep 25, 20193.29003.29003.08003.08003.08001,106,700
Sep 24, 20193.23003.28003.03003.23003.23001,421,800
Sep 23, 20192.89003.31002.86003.23003.23002,516,300
Sep 20, 20192.89002.96002.76002.86002.86004,832,900
Sep 19, 20192.84003.01002.80002.90002.90002,295,100
Sep 18, 20192.90002.92002.75002.82002.82005,079,200
Sep 17, 20193.14003.15002.84002.91002.91002,344,000
Sep 16, 20193.10003.26003.02003.14003.14001,395,400
Sep 13, 20193.16003.20003.01003.08003.0800845,200
Sep 12, 20193.30003.30003.10003.15003.15001,059,300
Sep 11, 20193.33003.36003.20003.29003.29001,122,900
Sep 10, 20193.14003.33003.10003.33003.33001,638,200
Sep 09, 20193.17003.19003.06003.15003.1500785,800
Sep 06, 20193.14003.23003.04003.14003.14001,614,100
Sep 05, 20192.99003.20002.95003.14003.14001,439,500
Sep 04, 20193.00003.04002.85002.94002.94001,403,800
Sep 03, 20192.97002.99002.83002.96002.96001,745,200
Aug 30, 20193.00003.04002.85002.99002.9900766,300
Aug 29, 20193.03003.10002.84002.96002.96001,794,200
Aug 28, 20192.82003.01002.79002.98002.98001,850,700
Aug 27, 20192.73002.83002.66002.81002.81002,166,500
Aug 26, 20192.53002.74002.50002.73002.73001,564,200
Aug 23, 20192.56002.68002.49002.50002.50001,326,800
Aug 22, 20192.68002.70002.54002.57002.5700993,300
Aug 21, 20192.73002.80002.63002.67002.6700905,000
Aug 20, 20192.67002.73002.63002.68002.6800876,600
Aug 19, 20192.60002.69002.55002.68002.68001,491,600
Aug 16, 20192.59002.63002.55002.59002.59001,555,200
Aug 15, 20192.70002.78002.54002.58002.5800959,700
Aug 14, 20192.81002.88002.69002.70002.70001,384,000
Aug 13, 20192.65002.85002.65002.83002.8300880,500
Aug 12, 20192.80002.89002.63002.65002.6500938,700
Aug 09, 20192.95002.95002.81002.83002.8300816,300
Aug 08, 20192.80002.94002.72002.94002.9400982,300
Aug 07, 20192.94002.95002.76002.78002.7800888,800
Aug 06, 20192.80003.09002.60002.97002.97002,770,200
Aug 05, 20193.03003.07002.80002.84002.84001,865,000
Aug 02, 20193.10003.15002.99003.06003.06001,044,100
Aug 01, 20193.20003.24003.06003.13003.13001,123,000
Jul 31, 20193.24003.33003.15003.17003.17001,357,100
Jul 30, 20193.13003.24003.06003.23003.23001,396,600
Jul 29, 20193.25003.25003.12003.14003.14003,143,200
Jul 26, 20193.26003.28003.20003.23003.2300870,700
Jul 25, 20193.32003.32003.22003.22003.2200743,600
Jul 24, 20193.26003.35003.15003.35003.35001,057,500
Jul 23, 20193.37003.40003.24003.25003.25002,373,000
Jul 22, 20193.39003.41003.29003.35003.3500873,000
Jul 19, 20193.47003.52003.38003.39003.3900631,200
Jul 18, 20193.46003.48003.33003.48003.4800914,700
Jul 17, 20193.55003.59003.42003.46003.46002,018,800
Jul 16, 20193.56003.63003.55003.56003.5600642,100
Jul 15, 20193.60003.63003.56003.60003.6000861,800
Jul 12, 20193.57003.64003.55003.60003.6000760,900
Jul 11, 20193.62003.65003.56003.58003.58001,176,300
Jul 10, 20193.60003.67003.54003.61003.61001,458,100
Jul 09, 20193.63003.65003.55003.57003.57001,208,700
Jul 08, 20193.73003.77003.63003.65003.65002,186,300
Jul 05, 20193.67003.89003.64003.73003.73001,065,400
Jul 03, 20193.61003.75003.59003.69003.6900585,700
Jul 02, 20193.73003.74003.56003.59003.59001,266,200
Jul 01, 20193.83003.98003.69003.71003.71001,103,400
Jun 28, 20193.63003.80003.63003.79003.79002,507,500
Jun 27, 20193.57003.65003.52003.63003.63001,487,300
Jun 26, 20193.61003.67003.50003.54003.54001,007,300
Jun 25, 20193.67003.70003.56003.62003.62001,634,400
Jun 24, 20193.66003.72003.57003.63003.63002,120,900
Jun 21, 20193.62003.87003.39003.69003.69006,301,400
Jun 20, 20193.66003.86003.57003.64003.64001,162,400
Jun 19, 20193.56003.71003.52003.60003.60001,045,700
Jun 18, 20193.62003.77003.52003.60003.60001,372,300
Jun 17, 20193.42003.70003.40003.61003.61001,936,800
Jun 14, 20193.48003.49003.37003.39003.39001,027,800
Jun 13, 20193.54003.56003.43003.48003.48001,098,000
Jun 12, 20193.57003.68003.40003.50003.50001,143,400
Jun 11, 20193.77003.85003.55003.58003.58001,979,400
Jun 10, 20193.57004.21003.50003.79003.79003,617,300
Jun 07, 20193.35003.58003.29003.54003.54003,253,400
Jun 06, 20193.33003.41003.25003.34003.34002,222,900
Jun 05, 20193.42003.55003.27003.34003.34004,114,200
Jun 04, 20193.42003.50003.19003.43003.43002,162,400
Jun 03, 20193.50003.60003.31003.38003.38002,118,400
May 31, 20193.30003.57003.27003.50003.50003,802,100
May 30, 20192.98003.50002.90003.36003.36006,218,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...