$15.34 +0.08 (%) Biocryst Pharmaceuticals Inc - NASDAQ

Jul. 30, 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
7/29/201515.6315.7415.1315.26705,871
7/28/201515.1915.7914.9815.72451,622
7/27/201515.0415.2614.7515.06604,826
7/24/201515.4615.7415.1015.12578,353
7/23/201515.7815.9815.5015.55510,375
7/22/201515.9616.0715.5515.68710,343
7/21/201516.2516.4015.8816.12767,025
7/20/201516.2316.8316.0716.191,020,678
7/17/201516.0716.1715.7516.08719,348
7/16/201515.8316.3515.8016.09584,811
7/15/201516.4716.5015.6415.67863,929
7/14/201515.8416.4415.7416.39896,885
7/13/201515.6216.0815.4715.84888,375
7/10/201515.6315.7515.4515.49712,515
7/9/201515.1715.6515.1315.40884,946
7/8/201515.3515.4714.8814.95723,962
7/7/201515.2915.5114.8915.48868,638
7/6/201515.0315.4314.6115.14882,957
7/2/201514.6215.2314.4815.101,541,788
7/1/201515.1715.1714.4814.561,102,580
6/30/201515.0515.6714.7714.931,668,107
6/29/201514.4914.9014.3814.42997,793
6/26/201514.6615.0014.4514.621,004,657
6/25/201514.4314.7814.2714.571,090,269
6/24/201514.8415.2214.0714.381,809,003
6/23/201515.8016.0015.1715.241,338,195
6/22/201515.7416.4315.6715.772,394,321
6/19/201514.5615.8314.5215.613,435,701
6/18/201513.2114.5213.2014.492,273,564
6/17/201512.6013.2612.6013.181,024,926
6/16/201512.3612.7411.8912.652,347,942
6/15/201512.4912.5412.2712.37586,313
6/12/201512.7012.7512.4012.59389,808
6/11/201512.7912.8612.6312.75442,292
6/10/201513.0713.0712.7212.78611,545
6/9/201513.0013.2012.8212.90524,948
6/8/201513.0013.1212.7413.04785,289
6/5/201512.3613.0612.2813.04980,673
6/4/201512.1612.4812.0712.33702,441
6/3/201512.0012.3311.8012.25592,068
6/2/201511.8212.3711.6511.96751,813
6/1/201511.3312.0411.1311.871,028,490
5/29/201511.1611.6511.1411.21925,573
5/28/201511.2711.4111.0611.17460,120
5/27/201511.2911.5711.1911.32745,945
5/26/201511.3611.5011.1811.28401,296
5/22/201511.2911.5011.1511.42438,360
5/21/201511.3711.5611.2611.30410,095
5/20/201511.1611.5911.0811.39729,167
5/19/201511.0211.2110.8211.16595,530
5/18/201510.6911.1710.4610.98711,621
5/15/201510.4910.7910.3910.75506,454
5/14/201510.3610.6810.0710.55702,177
5/13/201510.6110.7410.0810.30896,945
5/12/201510.2610.6310.1810.56629,873
5/11/201510.1410.6010.1210.32765,533
5/8/20159.9510.109.5110.09846,144
5/7/20159.399.629.149.45917,844
5/6/20159.329.769.209.47851,720
5/5/20159.499.578.999.26812,546
5/4/20159.409.939.389.54621,469
5/1/20159.379.749.309.36844,277
4/30/20159.369.499.059.29994,223
4/29/20159.539.809.259.45470,621
4/28/201510.0010.109.499.60792,938
4/27/201510.3610.409.669.961,006,867
4/24/201510.5310.6010.3310.35431,193
4/23/201510.6110.7010.4410.53499,807
4/22/201510.7510.9510.5710.62619,178
4/21/201510.5910.7910.4010.71865,883
4/20/201510.0110.339.9010.291,294,194
4/17/20159.649.819.459.78585,333
4/16/20159.769.929.739.78345,810
4/15/20159.8410.079.689.82654,275
4/14/20159.769.899.639.77366,066
4/13/20159.649.909.649.75475,153
4/10/20159.589.829.539.65553,426
4/9/20159.689.799.359.49693,885
4/8/20159.609.879.569.71674,094
4/7/20159.659.869.579.59838,995
4/6/20159.739.939.389.691,226,617
4/2/20159.999.999.529.761,413,622
4/1/20158.5010.108.509.993,736,438
3/31/20159.029.308.759.032,447,965
3/30/20158.378.848.278.571,723,375
3/27/20158.148.407.938.30891,818
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!