$1.71 +0.05 (%) Biocryst Pharmaceuticals Inc - NASDAQ

Feb. 12, 2016 | 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
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
1/5/20169.8510.049.659.71346,488
1/4/201610.0710.189.689.80647,384
12/31/201510.4510.5310.2210.32359,190
12/30/201510.7610.9810.4310.49370,835
12/29/201510.7210.8510.4810.82301,504
12/28/201510.6110.7310.3910.63350,939
12/24/201510.7210.8010.5010.72154,973
12/23/201510.6910.7910.5610.72293,177
12/22/201510.8210.9410.4410.55590,297
12/21/201510.4010.9210.0310.89708,727
12/18/201510.2710.4810.0710.273,743,769
12/17/201510.3810.5010.0710.29630,068
12/16/20159.7810.359.6310.34658,988
12/15/20159.8810.179.589.65801,259
12/14/20159.6910.089.579.68524,207
12/11/20159.8910.179.649.66583,489
12/10/20159.8410.339.8410.14644,222
12/9/201510.2710.319.759.86686,350
12/8/201510.0810.4910.0510.28559,501
12/7/201510.6810.6810.1510.20595,137
12/4/201510.1610.8010.1110.78580,101
12/3/201510.9110.9110.1010.15698,161
12/2/201510.6410.9510.5010.84502,741
12/1/201510.7310.7310.2310.67653,779
11/30/201510.3010.7010.3010.61509,920
11/27/201510.1910.4310.1610.30243,396
11/25/201510.0510.3510.0510.23621,010
11/24/201510.2310.3510.0010.03558,438
11/23/201510.0710.429.9510.27561,625
11/20/20159.8910.139.7910.03470,184
11/19/201510.2610.369.779.82373,242
11/18/20159.5510.349.5510.30641,430
11/17/20159.399.969.269.55740,128
11/16/20159.559.639.179.35591,303
11/13/20159.189.779.169.62645,468
11/12/20159.449.529.209.25628,663
11/11/20159.659.799.209.47867,940
11/10/201510.0410.299.8110.21567,032
11/9/20159.4210.209.4010.131,214,764
11/6/20159.509.528.969.16791,267
11/5/20159.9910.009.219.57646,342
11/4/20159.9310.169.729.91654,446
11/3/20159.8210.189.609.89649,177
11/2/20159.259.899.169.86881,088
10/30/20159.449.638.958.99722,861
10/29/20159.399.649.339.42841,320
10/28/20158.979.408.859.39838,685
10/27/20158.859.048.738.93510,278
10/26/20158.819.058.648.86373,918
10/23/20158.518.868.428.79730,560
10/22/20158.308.558.098.46600,475
10/21/20158.418.568.018.28874,550
10/20/20158.688.738.258.31952,456
10/19/20158.819.078.488.70735,426
10/16/20159.179.398.678.84797,393
10/15/20158.599.158.449.13827,692
10/14/20158.548.858.338.661,196,406
10/13/20158.969.018.398.511,603,289
10/12/20159.219.358.759.111,319,802
10/9/20159.169.618.588.803,160,392
10/8/201511.5211.748.019.755,297,123
10/7/201511.8312.2811.4811.87868,958
10/6/201512.2712.5411.4311.72668,074
10/5/201512.5112.8812.0812.33579,763
10/2/201511.5012.4811.3612.441,040,878
10/1/201511.4811.6411.2011.61996,706
9/30/201511.2411.6410.9811.401,229,623
9/29/201511.4211.7610.9111.101,453,030
9/28/201511.0611.5010.4211.461,782,619
9/25/201512.5612.5611.0311.181,112,876
9/24/201512.6012.6211.8712.36528,669
9/23/201512.5612.9612.2612.67826,924
9/22/201512.8312.9012.1312.48978,423
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center