$4.13 -0.02 (%) Biocryst Pharmaceuticals Inc - NASDAQ

Aug. 30, 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
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
7/13/20163.093.092.902.91571,571
7/12/20163.093.133.033.07463,485
7/11/20163.113.143.003.07394,819
7/8/20163.003.122.953.09488,798
7/7/20162.993.032.902.99279,743
7/6/20162.903.032.832.99290,495
7/5/20163.053.172.852.93515,510
7/1/20162.832.982.822.94330,313
6/30/20162.922.942.802.84408,834
6/29/20162.892.942.772.91481,707
6/28/20162.692.862.692.81569,689
6/27/20162.792.822.642.66677,366
6/24/20162.672.862.602.84802,326
6/23/20162.842.942.782.94371,571
6/22/20162.782.892.742.81386,099
6/21/20162.862.862.712.77386,711
6/20/20162.842.922.782.85338,837
6/17/20162.912.912.782.80866,561
6/16/20162.962.962.742.88872,452
6/15/20162.913.042.862.99745,704
6/14/20163.033.062.822.91595,415
6/13/20163.023.143.003.051,003,489
6/10/20163.333.352.953.051,605,535
6/9/20163.853.873.363.381,301,545
6/8/20163.833.943.753.88706,120
6/7/20163.744.033.743.831,347,484
6/6/20163.613.833.463.77833,531
6/3/20163.593.703.523.60826,687
6/2/20163.463.603.453.59649,957
6/1/20163.373.493.203.451,030,642
5/31/20163.403.463.333.39608,855
5/27/20163.363.393.233.38834,907
5/26/20163.353.393.253.36473,333
5/25/20163.403.493.273.35587,221
5/24/20163.253.383.143.35861,260
5/23/20163.323.493.213.22714,984
5/20/20163.143.343.093.32990,933
5/19/20163.073.172.973.13673,270
5/18/20163.043.152.973.08590,048
5/17/20163.053.183.033.05657,801
5/16/20162.943.142.943.06668,131
5/13/20162.832.972.742.91636,989
5/12/20162.842.892.752.84702,017
5/11/20162.953.072.832.83573,700
5/10/20163.133.132.932.96844,775
5/9/20162.913.182.823.06747,113
5/6/20162.682.872.632.84880,391
5/5/20162.672.982.492.731,910,291
5/4/20163.203.292.973.001,014,813
5/3/20163.423.423.193.24687,197
5/2/20163.293.443.173.43957,335
4/29/20163.313.403.143.26938,725
4/28/20163.323.443.223.32764,641
4/27/20163.413.413.213.32986,606
4/26/20163.673.733.103.422,145,741
4/25/20163.473.733.463.631,244,119
4/22/20163.383.553.303.451,115,571
4/21/20163.103.503.083.361,939,631
4/20/20163.093.193.053.13951,358
4/19/20163.093.142.993.071,130,808
4/18/20163.113.203.033.06806,165
4/15/20162.953.102.933.101,021,716
4/14/20162.892.992.872.97770,259
4/13/20162.892.972.832.891,023,875
4/12/20162.892.952.752.83748,646
4/11/20162.893.002.872.90877,317
4/8/20162.872.912.842.881,280,298
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center