$11.44 +0.14 (%) Biocryst Pharmaceuticals Inc - NASDAQ

May. 22, 2015 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCRX historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center