BCRX - BioCryst Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 20193.12003.15002.80002.91002.91006,853,500
May 28, 20193.38003.38003.13003.15003.15002,534,700
May 24, 20193.40003.53003.29003.32003.32005,148,900
May 23, 20193.38003.62003.20003.54003.54004,315,100
May 22, 20193.67003.77003.40003.44003.44007,111,600
May 21, 20193.64004.01003.10003.48003.480032,002,000
May 20, 20197.29007.48007.20007.39007.3900706,200
May 17, 20197.45007.54007.16007.33007.33001,040,000
May 16, 20198.01008.08007.53007.57007.57001,204,600
May 15, 20197.74008.05007.71007.92007.9200658,900
May 14, 20197.70008.02007.55007.84007.84001,100,600
May 13, 20197.89007.97007.58007.61007.6100881,800
May 10, 20197.75008.08007.60008.06008.0600924,600
May 09, 20197.72007.87007.51007.82007.8200508,300
May 08, 20197.70007.91007.38007.81007.81001,039,100
May 07, 20198.00008.13007.59007.69007.69002,092,400
May 06, 20197.58008.15007.43008.11008.1100927,900
May 03, 20197.53007.74007.48007.72007.7200695,100
May 02, 20197.25007.52007.16007.50007.5000638,900
May 01, 20197.47007.51007.19007.28007.28001,153,400
Apr 30, 20197.51007.69007.17007.43007.43001,148,000
Apr 29, 20197.70007.77007.40007.51007.5100802,600
Apr 26, 20197.98008.04007.54007.69007.6900968,400
Apr 25, 20197.97008.11007.79007.99007.9900481,100
Apr 24, 20198.14008.23007.96007.99007.9900639,900
Apr 23, 20198.08008.42007.90008.14008.1400821,100
Apr 22, 20197.94008.17007.75008.15008.1500976,300
Apr 18, 20197.71007.96007.56007.92007.92001,133,000
Apr 17, 20198.35008.39007.45007.69007.69001,216,100
Apr 16, 20198.51008.56008.28008.34008.3400402,200
Apr 15, 20198.50008.65008.22008.43008.4300471,100
Apr 12, 20198.85008.89008.43008.53008.5300457,300
Apr 11, 20198.72008.86008.57008.76008.7600854,500
Apr 10, 20198.24008.78008.14008.69008.69001,251,900
Apr 09, 20198.50008.63008.14008.21008.21001,517,000
Apr 08, 20199.13009.15008.54008.56008.56001,194,100
Apr 05, 20198.86009.26008.83009.15009.15002,005,100
Apr 04, 20198.62008.88008.55008.84008.84001,585,500
Apr 03, 20198.67008.78008.47008.63008.63001,283,700
Apr 02, 20198.42008.74008.33008.65008.6500898,300
Apr 01, 20198.22008.41008.10008.33008.3300718,400
Mar 29, 20197.96008.21007.96008.14008.1400683,000
Mar 28, 20197.77007.97007.76007.90007.9000405,500
Mar 27, 20197.80007.90007.66007.76007.7600454,500
Mar 26, 20197.58007.84007.53007.84007.8400541,900
Mar 25, 20197.33007.59007.10007.49007.4900551,700
Mar 22, 20197.85007.90007.38007.38007.3800518,800
Mar 21, 20197.57007.93007.56007.90007.9000369,900
Mar 20, 20197.87007.95007.57007.64007.6400498,400
Mar 19, 20198.12008.12007.87007.89007.8900687,500
Mar 18, 20198.06008.35007.99008.12008.1200624,300
Mar 15, 20198.25008.49007.98008.06008.06002,044,200
Mar 14, 20198.23008.31008.15008.19008.1900557,400
Mar 13, 20198.39008.39008.08008.22008.2200490,700
Mar 12, 20198.33008.48008.06008.32008.3200426,500
Mar 11, 20198.01008.34007.85008.32008.3200686,600
Mar 08, 20197.98008.03007.82007.96007.9600517,300
Mar 07, 20198.00008.24007.88008.03008.0300653,200
Mar 06, 20198.42008.42007.95008.00008.0000881,300
Mar 05, 20198.78008.92008.26008.35008.35001,067,400
Mar 04, 20198.71009.11008.18008.79008.79001,396,500
Mar 01, 20198.35008.78008.27008.61008.61002,879,100
Feb 28, 20198.29008.40008.08008.26008.2600698,100
Feb 27, 20198.42008.62008.24008.37008.3700431,500
Feb 26, 20198.47008.65008.34008.49008.4900613,500
Feb 25, 20199.20009.26008.50008.52008.52001,063,300
Feb 22, 20198.69009.00008.67009.00009.0000516,900
Feb 21, 20198.94009.00008.66008.70008.7000485,700
Feb 20, 20198.90009.03008.82008.98008.9800564,500
Feb 19, 20198.97009.14008.86008.93008.9300720,000
Feb 15, 20199.00009.16008.85009.00009.00001,116,100
Feb 14, 20198.92009.18008.83008.99008.9900537,300
Feb 13, 20199.10009.24008.86008.94008.9400615,100
Feb 12, 20199.31009.37009.04009.09009.0900542,200
Feb 11, 20199.16009.47009.10009.24009.2400433,100
Feb 08, 20198.98009.18008.93009.09009.0900312,400
Feb 07, 20199.07009.27008.93009.02009.0200384,700
Feb 06, 20199.11009.64008.90009.16009.1600587,900
Feb 05, 20198.54009.39008.49009.07009.07001,152,900
Feb 04, 20198.57008.66008.46008.54008.5400357,100
Feb 01, 20198.64008.74008.49008.61008.6100536,300
Jan 31, 20198.70008.78008.42008.68008.6800772,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...