$11.25 +0.12 (%) Biocryst Pharmaceuticals Inc - NASDAQ

Sep. 4, 2015 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCRX historical data

Date Open High Low Close Volume
9/3/201511.5811.7511.0911.13648,877
9/2/201511.3111.4811.0311.48731,532
9/1/201511.4211.7011.0311.222,411,010
8/31/201511.6312.1611.5211.641,146,255
8/28/201511.1011.4311.0311.42424,931
8/27/201511.1011.5611.0111.21583,538
8/26/201511.0811.4010.4210.98948,563
8/25/201511.8011.9410.8010.821,291,409
8/24/201511.2011.5711.0211.391,358,418
8/21/201511.2212.4411.2211.991,022,810
8/20/201511.6312.1811.4511.471,393,092
8/19/201511.7711.9311.4011.74679,353
8/18/201512.0912.2111.8411.87631,751
8/17/201511.7912.1811.5012.18650,623
8/14/201511.6111.7411.1411.68788,633
8/13/201511.6011.8111.3511.47888,689
8/12/201511.3511.6610.9511.62876,030
8/11/201512.4412.4811.3811.441,240,458
8/10/201511.0312.8610.9612.262,672,364
8/7/201513.5813.8010.2610.904,617,532
8/6/201514.9215.0114.1714.27771,188
8/5/201515.0515.2714.8114.88481,173
8/4/201515.2515.4514.8414.95446,777
8/3/201515.4315.5714.8215.21470,066
7/31/201515.4315.9615.1315.48639,486
7/30/201515.1515.5714.8715.34542,815
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
  • 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!