Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,091.50
+11.50(+0.28%)
Dow Futures
33,109.00
+65.00(+0.20%)
Nasdaq Futures
13,128.25
+46.25(+0.35%)
Russell 2000 Futures
1,784.80
+4.70(+0.26%)
Crude Oil
74.47
+0.10(+0.13%)
Gold
1,998.50
+0.80(+0.04%)

Advertisement

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

8.39

-0.17

(-1.99%)

At close: 04:00PM EDT

8.31

-0.08

(-0.95%)

After hours:

07:29PM EDT

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	8.64	8.71	8.31	8.39	8.39	2,042,400
Mar 29, 2023	8.62	8.69	8.37	8.56	8.56	2,568,000
Mar 28, 2023	8.43	8.65	8.35	8.59	8.59	2,047,200
Mar 27, 2023	8.48	8.57	8.37	8.46	8.46	1,449,400
Mar 24, 2023	8.11	8.57	8.08	8.50	8.50	2,697,700
Mar 23, 2023	7.99	8.32	7.95	8.12	8.12	2,018,300
Mar 22, 2023	8.16	8.24	7.92	7.94	7.94	1,952,400
Mar 21, 2023	8.05	8.24	7.95	8.17	8.17	1,985,900
Mar 20, 2023	8.13	8.13	7.95	8.01	8.01	2,025,900
Mar 17, 2023	8.08	8.18	8.01	8.10	8.10	5,228,500
Mar 16, 2023	8.35	8.43	8.16	8.17	8.17	1,859,500
Mar 15, 2023	8.20	8.61	8.15	8.37	8.37	3,073,400
Mar 14, 2023	8.50	8.60	8.25	8.32	8.32	3,416,700
Mar 13, 2023	8.29	8.54	8.19	8.31	8.31	4,117,900
Mar 10, 2023	8.18	8.31	7.82	8.29	8.29	4,764,400
Mar 09, 2023	8.58	8.62	8.10	8.21	8.21	3,794,200
Mar 08, 2023	8.65	8.70	8.40	8.56	8.56	2,374,600
Mar 07, 2023	8.88	8.90	8.65	8.65	8.65	1,590,200
Mar 06, 2023	8.79	8.90	8.67	8.84	8.84	3,768,200
Mar 03, 2023	8.93	8.95	8.74	8.79	8.79	2,559,200
Mar 02, 2023	8.75	8.90	8.62	8.86	8.86	2,815,900
Mar 01, 2023	8.99	8.99	8.64	8.83	8.83	4,085,700
Feb 28, 2023	9.00	9.14	8.78	8.85	8.85	5,700,000
Feb 27, 2023	9.20	9.20	8.98	9.03	9.03	3,543,000
Feb 24, 2023	9.33	9.33	9.06	9.10	9.10	2,221,100
Feb 23, 2023	9.65	9.73	9.24	9.44	9.44	2,889,900
Feb 22, 2023	9.18	9.85	8.83	9.77	9.77	5,243,200
Feb 21, 2023	8.75	9.10	8.12	8.64	8.64	13,617,700
Feb 17, 2023	9.97	10.20	9.63	10.20	10.20	2,639,700
Feb 16, 2023	10.11	10.16	9.84	9.92	9.92	2,454,600
Feb 15, 2023	10.31	10.34	10.05	10.16	10.16	1,836,400
Feb 14, 2023	10.17	10.43	10.10	10.34	10.34	2,668,900
Feb 13, 2023	10.35	10.35	10.09	10.27	10.27	1,469,700
Feb 10, 2023	10.26	10.35	10.13	10.31	10.31	1,849,500
Feb 09, 2023	10.36	10.52	10.20	10.21	10.21	1,851,800
Feb 08, 2023	10.62	10.75	10.26	10.26	10.26	2,087,900
Feb 07, 2023	10.67	10.74	10.40	10.68	10.68	1,541,400
Feb 06, 2023	10.54	10.67	10.29	10.64	10.64	2,085,500
Feb 03, 2023	10.58	10.80	10.49	10.55	10.55	1,711,700
Feb 02, 2023	10.58	10.86	10.48	10.74	10.74	2,388,900
Feb 01, 2023	10.59	10.65	10.21	10.52	10.52	2,302,500
Jan 31, 2023	10.34	10.60	10.34	10.55	10.55	2,306,100
Jan 30, 2023	10.55	10.63	10.30	10.34	10.34	1,390,900
Jan 27, 2023	10.80	10.98	10.56	10.58	10.58	1,780,400
Jan 26, 2023	10.90	10.94	10.64	10.78	10.78	1,425,200
Jan 25, 2023	10.88	11.03	10.58	10.79	10.79	2,153,000
Jan 24, 2023	10.64	11.11	10.54	11.01	11.01	1,994,600
Jan 23, 2023	10.46	10.74	10.33	10.63	10.63	2,247,500
Jan 20, 2023	10.12	10.48	9.98	10.40	10.40	2,557,000
Jan 19, 2023	10.13	10.34	9.98	10.01	10.01	2,225,500
Jan 18, 2023	10.06	10.37	9.99	10.11	10.11	2,756,500
Jan 17, 2023	10.14	10.19	9.94	10.00	10.00	2,626,800
Jan 13, 2023	10.20	10.46	10.04	10.16	10.16	4,724,500
Jan 12, 2023	10.00	10.34	9.85	10.32	10.32	3,666,500
Jan 11, 2023	10.72	10.72	9.94	10.02	10.02	4,975,000
Jan 10, 2023	10.55	10.81	10.42	10.69	10.69	3,768,100
Jan 09, 2023	11.23	11.36	9.55	10.63	10.63	8,745,800
Jan 06, 2023	11.80	12.08	11.63	11.82	11.82	3,523,600
Jan 05, 2023	11.64	11.79	11.32	11.72	11.72	2,056,000
Jan 04, 2023	11.50	11.99	11.40	11.84	11.84	4,033,300
Jan 03, 2023	11.55	11.62	11.01	11.45	11.45	3,553,500
Dec 30, 2022	11.07	11.52	10.97	11.48	11.48	2,349,900
Dec 29, 2022	10.92	11.35	10.78	11.17	11.17	2,762,200
Dec 28, 2022	10.89	11.04	10.71	10.82	10.82	1,408,500
Dec 27, 2022	11.40	11.47	10.80	10.92	10.92	1,629,500
Dec 23, 2022	11.23	11.54	11.05	11.45	11.45	3,036,700
Dec 22, 2022	10.70	11.20	10.63	11.19	11.19	1,857,000
Dec 21, 2022	10.64	11.01	10.58	10.83	10.83	1,955,400
Dec 20, 2022	10.55	10.90	10.52	10.63	10.63	1,990,200
Dec 19, 2022	10.96	11.06	10.51	10.63	10.63	2,334,100
Dec 16, 2022	10.44	11.01	10.36	10.94	10.94	6,660,100
Dec 15, 2022	10.50	11.42	10.48	10.81	10.81	5,589,300
Dec 14, 2022	11.07	11.32	10.97	11.17	11.17	1,488,500
Dec 13, 2022	11.39	11.47	10.81	11.11	11.11	2,111,000
Dec 12, 2022	10.61	11.14	10.49	11.12	11.12	2,110,200
Dec 09, 2022	10.43	10.66	10.43	10.50	10.50	1,549,900
Dec 08, 2022	10.76	10.95	10.46	10.52	10.52	1,886,100
Dec 07, 2022	10.89	11.12	10.56	10.72	10.72	2,488,400
Dec 06, 2022	11.48	11.49	10.75	10.89	10.89	3,548,600
Dec 05, 2022	12.69	12.75	11.41	11.58	11.58	4,332,400
Dec 02, 2022	12.82	12.93	12.69	12.79	12.79	1,836,200
Dec 01, 2022	13.36	13.49	12.75	12.96	12.96	2,152,200
Nov 30, 2022	12.73	13.42	12.68	13.36	13.36	2,847,400
Nov 29, 2022	12.28	12.65	12.15	12.64	12.64	2,081,900
Nov 28, 2022	12.37	12.62	12.18	12.26	12.26	1,563,300
Nov 25, 2022	12.31	12.40	12.23	12.28	12.28	647,800
Nov 23, 2022	12.72	12.82	12.30	12.39	12.39	1,177,000
Nov 22, 2022	12.56	12.71	12.23	12.70	12.70	2,064,600
Nov 21, 2022	12.45	12.54	12.16	12.49	12.49	1,931,800
Nov 18, 2022	12.49	12.58	12.21	12.43	12.43	1,784,800
Nov 17, 2022	12.71	12.78	12.07	12.22	12.22	2,110,200
Nov 16, 2022	13.22	13.41	12.85	12.89	12.89	1,813,000
Nov 15, 2022	14.00	14.20	13.05	13.24	13.24	2,797,800
Nov 14, 2022	13.15	13.98	13.00	13.71	13.71	3,427,700
Nov 11, 2022	12.85	13.28	12.71	13.17	13.17	2,441,700
Nov 10, 2022	12.26	13.12	12.26	12.96	12.96	3,792,500
Nov 09, 2022	12.09	12.29	11.68	11.74	11.74	2,308,500
Nov 08, 2022	11.90	12.32	11.75	12.12	12.12	3,085,200
Nov 07, 2022	12.44	12.47	11.82	11.83	11.83	2,498,600
Nov 04, 2022	12.11	12.51	12.05	12.44	12.44	4,029,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,091.50+11.50(+0.28%)

Dow Futures33,109.00+65.00(+0.20%)

Nasdaq Futures13,128.25+46.25(+0.35%)

Russell 2000 Futures1,784.80+4.70(+0.26%)

Crude Oil74.47+0.10(+0.13%)

Gold1,998.50+0.80(+0.04%)

BioCryst Pharmaceuticals, Inc. (BCRX)

S&P Futures
4,091.50
+11.50(+0.28%)

Dow Futures
33,109.00
+65.00(+0.20%)

Nasdaq Futures
13,128.25
+46.25(+0.35%)

Russell 2000 Futures
1,784.80
+4.70(+0.26%)

Crude Oil
74.47
+0.10(+0.13%)

Gold
1,998.50
+0.80(+0.04%)