$8.11 0.00 (%) Biocryst Pharmaceuticals Inc - NASDAQ

Mar. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCRX historical data

Date Open High Low Close Volume
3/26/20158.028.197.858.111,328,342
3/25/20158.778.868.088.101,627,816
3/24/20159.059.108.578.781,147,745
3/23/20159.519.608.999.021,243,855
3/20/201510.2810.319.449.491,609,831
3/19/201510.0010.2410.0010.23417,946
3/18/201510.0510.249.8510.03636,114
3/17/201510.0410.199.8810.07502,414
3/16/201510.0710.109.7810.07741,443
3/13/20159.5710.079.5010.031,976,550
3/12/20159.759.809.499.58894,884
3/11/20159.619.849.349.661,209,036
3/10/20159.439.749.259.60714,473
3/9/201510.1010.129.589.60840,890
3/6/201510.1710.269.9710.05692,503
3/5/201510.4910.7410.2010.23681,876
3/4/201510.0110.519.8910.49804,774
3/3/201510.2210.2610.0310.06572,121
3/2/201510.1510.3110.0410.28397,900
2/27/201510.5210.6210.0610.20663,581
2/26/201510.5710.6610.2710.58771,696
2/25/201510.3410.7510.1710.57682,060
2/24/201510.4910.7010.1510.33909,329
2/23/201510.1510.9310.1510.511,272,194
2/20/201510.1010.4510.1010.151,019,023
2/19/201510.0610.379.9610.121,048,587
2/18/201510.1110.399.9110.112,268,048
2/17/201510.1510.2510.0310.131,077,770
2/13/201510.1410.3110.0510.06432,727
2/12/201510.1010.279.9610.15438,699
2/11/201510.1110.329.8610.03511,751
2/10/201510.1610.3210.0510.12376,361
2/9/201510.1510.419.9910.05572,048
2/6/201510.5710.8110.1210.19428,541
2/5/201510.2810.6810.2110.61610,719
2/4/201510.4610.569.9710.20765,964
2/3/201510.0510.649.7410.581,197,669
2/2/201510.2510.379.8510.091,000,528
1/30/201510.6410.7510.1610.18877,670
1/29/201510.6110.8510.4010.68613,075
1/28/201511.1211.3210.5010.61551,173
1/27/201511.0411.2910.9611.06527,282
1/26/201511.2111.4311.0311.33926,368
1/23/201510.7011.0310.5810.99559,377
1/22/201510.7810.7810.1510.70824,118
1/21/201511.0711.1910.6310.71714,705
1/20/201511.2711.3810.8011.17736,000
1/16/201510.8611.3410.7611.25851,243
1/15/201511.4511.6210.6910.92942,961
1/14/201511.7111.7511.2311.411,291,300
1/13/201512.0312.0511.1511.40872,913
1/12/201512.5812.6811.8811.90816,003
1/9/201512.2812.4911.8512.24776,821
1/8/201512.2212.4212.1112.30573,373
1/7/201512.1012.2611.8412.07839,437
1/6/201512.3712.5111.7211.99908,679
1/5/201512.0612.7111.8912.38836,024
1/2/201512.2612.3611.9312.14655,140
12/31/201412.2412.4412.1112.16758,545
12/30/201412.4012.4411.7712.11894,003
12/29/201412.0512.6611.9412.441,084,468
12/26/201411.6412.1211.4512.01872,923
12/24/201411.1011.8911.0911.83811,275
12/23/201411.6711.6710.6011.071,297,534
12/22/201411.4711.4810.6111.131,479,197
12/19/201411.1611.4610.9711.162,183,400
12/18/201411.0011.1510.7811.09763,372
12/17/201410.3111.0110.2010.911,230,158
12/16/201410.0310.749.9810.23924,643
12/15/201410.1510.249.9410.091,122,638
12/12/20149.8610.309.8610.06757,363
12/11/20149.9110.289.9110.04643,304
12/10/201410.2210.259.739.91788,866
12/9/20149.8310.289.0210.26919,516
12/8/201410.0710.449.849.99688,408
12/5/20149.9510.309.5810.271,440,490
12/4/201410.5110.549.809.921,562,205
12/3/201410.6010.7610.4110.58562,295
12/2/201410.3510.6510.2310.55611,719
12/1/201410.8810.8810.1010.28577,941
11/28/201411.4411.4710.7810.81381,903
11/26/201410.9411.4710.9411.38866,427
11/25/201410.6511.2110.6211.161,090,458
11/24/201410.3910.7410.3010.62570,024
11/21/201410.5310.5310.1110.33516,261
11/20/201410.0310.379.8610.35683,916
11/19/201410.8010.9910.0210.03840,221
11/18/201410.0610.8710.0510.80828,160
11/17/201410.0810.6110.0010.12717,415
11/14/201410.3410.349.8510.08790,148
11/13/201410.7710.9810.2910.39388,311
11/12/201410.7210.7910.5110.78484,399
11/11/201411.1311.2510.6510.82681,801
11/10/201410.5211.1610.1611.16970,988
11/7/201410.3010.799.7610.461,042,081
11/6/201411.4311.4310.0210.321,445,817
11/5/201411.6511.6710.8811.061,200,413
11/4/201411.4511.6411.2711.55563,137
11/3/201411.6811.9911.2611.45819,676
10/31/201412.4112.7411.6311.72980,806
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center