$3.38 +0.02 (%) Biocryst Pharmaceuticals Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCRX historical data

Date Open High Low Close Volume
5/27/20163.363.393.233.38834,907
5/26/20163.353.393.253.36473,333
5/25/20163.403.493.273.35587,221
5/24/20163.253.383.143.35861,260
5/23/20163.323.493.213.22714,984
5/20/20163.143.343.093.32990,933
5/19/20163.073.172.973.13673,270
5/18/20163.043.152.973.08590,048
5/17/20163.053.183.033.05657,801
5/16/20162.943.142.943.06668,131
5/13/20162.832.972.742.91636,989
5/12/20162.842.892.752.84702,017
5/11/20162.953.072.832.83573,700
5/10/20163.133.132.932.96844,775
5/9/20162.913.182.823.06747,113
5/6/20162.682.872.632.84880,391
5/5/20162.672.982.492.731,910,291
5/4/20163.203.292.973.001,014,813
5/3/20163.423.423.193.24687,197
5/2/20163.293.443.173.43957,335
4/29/20163.313.403.143.26938,725
4/28/20163.323.443.223.32764,641
4/27/20163.413.413.213.32986,606
4/26/20163.673.733.103.422,145,741
4/25/20163.473.733.463.631,244,119
4/22/20163.383.553.303.451,115,571
4/21/20163.103.503.083.361,939,631
4/20/20163.093.193.053.13951,358
4/19/20163.093.142.993.071,130,808
4/18/20163.113.203.033.06806,165
4/15/20162.953.102.933.101,021,716
4/14/20162.892.992.872.97770,259
4/13/20162.892.972.832.891,023,875
4/12/20162.892.952.752.83748,646
4/11/20162.893.002.872.90877,317
4/8/20162.872.912.842.881,280,298
4/7/20162.792.942.732.841,554,436
4/6/20162.722.812.672.801,657,902
4/5/20162.772.822.702.72955,932
4/4/20162.852.932.762.80906,352
4/1/20162.822.932.772.83875,741
3/31/20162.732.892.732.831,540,860
3/30/20162.752.872.692.741,079,947
3/29/20162.742.752.482.711,090,849
3/28/20162.802.842.622.76818,117
3/24/20162.602.812.562.791,085,593
3/23/20162.872.972.612.621,221,586
3/22/20162.762.952.742.87940,164
3/21/20162.642.852.632.76829,142
3/18/20162.622.742.502.632,308,937
3/17/20162.452.642.362.591,344,386
3/16/20162.442.582.372.441,368,475
3/15/20162.762.762.512.551,315,673
3/14/20162.812.902.702.79961,135
3/11/20162.712.842.682.831,086,648
3/10/20162.802.812.612.67756,626
3/9/20162.912.992.682.761,599,743
3/8/20163.123.152.752.872,959,894
3/7/20162.983.242.852.984,922,690
3/4/20162.622.852.542.582,151,749
3/3/20162.502.902.482.613,675,672
3/2/20162.112.572.092.512,239,409
3/1/20162.012.131.952.132,745,119
2/29/20162.192.201.891.991,908,815
2/26/20162.032.281.962.211,176,703
2/25/20161.852.041.811.981,194,551
2/24/20161.821.951.741.901,642,639
2/23/20162.022.141.891.901,077,103
2/22/20162.092.202.092.161,340,575
2/19/20162.042.112.002.061,055,954
2/18/20162.252.272.022.041,545,249
2/17/20161.952.211.812.172,818,038
2/16/20161.781.951.761.861,973,400
2/12/20161.711.741.631.711,832,885
2/11/20161.751.751.641.662,138,872
2/10/20161.841.991.781.801,838,481
2/9/20161.792.091.781.894,916,220
2/8/20162.402.431.761.789,305,392
2/5/20166.626.756.096.141,352,548
2/4/20166.496.956.406.50965,061
2/3/20166.546.726.206.53661,244
2/2/20166.806.856.446.51808,625
2/1/20166.947.096.656.90824,263
1/29/20166.817.116.716.97927,653
1/28/20167.057.186.656.79834,553
1/27/20167.167.416.917.00911,923
1/26/20167.617.697.057.29745,832
1/25/20167.377.817.257.491,029,248
1/22/20167.237.776.927.40979,181
1/21/20167.477.957.017.031,256,969
1/20/20166.827.636.547.55966,186
1/19/20167.617.746.866.99822,112
1/15/20167.397.607.227.46932,838
1/14/20167.497.946.957.66721,015
1/13/20168.068.187.277.42673,595
1/12/20167.938.097.528.08860,111
1/11/20168.608.837.637.79847,938
1/8/20169.189.278.488.50873,908
1/7/20169.409.548.929.07937,325
1/6/20169.9610.249.589.651,086,937
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center