$5.51 0.00 (%) Biocryst Pharmaceuticals Inc - NASDAQ

Dec. 5, 2016 | 09:39 AM

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
12/2/20165.195.515.185.51693,520
12/1/20165.585.635.105.18805,867
11/30/20165.645.755.465.59430,983
11/29/20165.655.785.585.62459,726
11/28/20165.935.935.645.69470,333
11/25/20165.985.985.785.94198,016
11/23/20165.735.985.545.97458,742
11/22/20166.106.185.765.90547,398
11/21/20166.006.125.866.05626,139
11/18/20165.896.005.775.98589,055
11/17/20165.765.925.545.86610,988
11/16/20165.625.985.535.74757,506
11/15/20165.675.685.475.63860,952
11/14/20165.505.715.355.681,573,829
11/11/20165.055.465.005.341,859,221
11/10/20165.025.194.845.071,709,242
11/9/20164.765.074.745.022,147,291
11/8/20164.624.794.584.671,643,429
11/7/20164.004.503.924.491,625,444
11/4/20163.754.013.753.91901,000
11/3/20164.054.093.753.761,108,020
11/2/20164.114.294.014.04739,770
11/1/20164.084.133.994.11612,128
10/31/20164.114.194.044.05647,289
10/28/20164.284.334.034.11782,219
10/27/20164.624.694.314.31736,327
10/26/20164.484.634.374.58911,890
10/25/20164.654.734.494.50433,280
10/24/20164.514.794.444.62729,830
10/21/20164.474.594.384.51345,724
10/20/20164.184.524.184.50789,113
10/19/20164.124.224.074.18322,158
10/18/20164.014.204.004.16385,069
10/17/20164.014.103.923.99639,736
10/14/20164.214.254.014.04517,757
10/13/20164.054.204.024.16586,032
10/12/20164.284.364.074.09538,784
10/11/20164.444.494.264.29446,031
10/10/20164.404.514.384.48239,305
10/7/20164.454.534.334.37456,177
10/6/20164.584.604.444.45575,841
10/5/20164.554.724.524.60418,810
10/4/20164.624.674.494.53502,881
10/3/20164.384.604.334.58688,222
9/30/20164.464.574.374.41807,925
9/29/20164.674.704.404.45714,840
9/28/20164.764.844.614.70651,741
9/27/20164.694.844.634.76824,012
9/26/20164.754.874.644.71743,845
9/23/20164.784.844.604.71914,893
9/22/20164.734.844.644.761,003,398
9/21/20164.584.734.504.69613,029
9/20/20164.594.714.414.53980,811
9/19/20164.504.724.464.541,264,287
9/16/20164.504.504.334.451,088,640
9/15/20164.244.574.204.51890,512
9/14/20164.254.334.164.26886,818
9/13/20164.304.354.024.251,127,412
9/12/20164.304.394.254.39640,519
9/9/20164.494.594.334.33767,253
9/8/20164.734.844.484.54927,053
9/7/20164.234.794.214.721,604,746
9/6/20164.234.334.204.21351,092
9/2/20164.204.254.124.20322,615
9/1/20164.124.254.074.16393,134
8/31/20164.114.184.014.11700,148
8/30/20164.154.254.114.13334,333
8/29/20164.154.284.084.15477,703
8/26/20164.104.234.064.18627,539
8/25/20164.304.403.984.101,624,500
8/24/20164.654.844.344.391,177,798
8/23/20164.504.824.444.641,008,211
8/22/20164.344.574.224.45544,418
8/19/20164.364.474.284.33584,379
8/18/20164.284.474.194.36812,187
8/17/20164.144.403.954.311,323,486
8/16/20164.644.814.334.371,414,238
8/15/20165.115.194.684.722,130,819
8/12/20165.205.805.005.046,049,831
8/11/20165.035.084.935.031,503,994
8/10/20164.985.154.835.002,685,811
8/9/20164.205.104.184.953,950,375
8/8/20164.214.224.064.19720,278
8/5/20164.104.214.024.141,104,019
8/4/20164.224.223.874.001,882,071
8/3/20163.774.253.734.032,172,453
8/2/20163.693.833.613.77757,383
8/1/20163.623.743.563.70653,350
7/29/20163.473.643.403.62906,637
7/28/20163.413.493.303.461,032,283
7/27/20163.023.433.023.411,894,833
7/26/20163.033.102.983.00356,843
7/25/20163.083.082.993.04295,390
7/22/20162.993.092.953.08392,289
7/21/20163.003.092.952.98434,051
7/20/20162.903.042.872.97504,839
7/19/20163.013.022.872.88333,178
7/18/20162.963.032.883.02302,258
7/15/20162.902.972.862.96316,974
7/14/20162.962.982.852.87489,273
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center