Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

BioCryst Pharmaceuticals, Inc. (BCRX)

Compare
7.40
+0.18
+(2.49%)
At close: April 17 at 4:00:01 PM EDT
7.30
-0.10
(-1.35%)
After hours: April 17 at 7:30:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20257.177.517.147.407.403,353,900
Apr 16, 20257.397.407.087.227.223,555,200
Apr 15, 20256.997.416.967.407.403,145,300
Apr 14, 20256.977.076.807.047.043,158,600
Apr 11, 20256.336.856.336.826.823,113,500
Apr 10, 20256.576.586.026.416.414,096,400
Apr 9, 20256.307.046.136.776.774,598,500
Apr 8, 20257.077.086.376.476.473,075,600
Apr 7, 20256.507.056.436.796.794,369,200
Apr 4, 20257.127.186.776.836.833,508,200
Apr 3, 20257.277.427.167.337.333,074,300
Apr 2, 20257.207.447.157.437.432,223,700
Apr 1, 20257.467.497.227.257.252,249,600
Mar 31, 20257.717.717.477.507.502,216,000
Mar 28, 20257.827.937.697.867.861,792,600
Mar 27, 20257.837.887.757.837.831,289,200
Mar 26, 20258.048.057.757.807.802,458,500
Mar 25, 20258.048.117.858.078.073,783,200
Mar 24, 20258.098.127.948.058.053,481,000
Mar 21, 20257.628.107.607.987.984,928,500
Mar 20, 20257.537.717.537.697.692,948,900
Mar 19, 20257.657.697.447.637.632,707,300
Mar 18, 20257.707.747.537.647.643,258,400
Mar 17, 20257.707.827.527.747.742,759,500
Mar 14, 20257.597.747.577.707.702,718,800
Mar 13, 20257.687.747.507.547.542,602,100
Mar 12, 20257.657.957.597.717.713,696,600
Mar 11, 20257.387.677.207.547.544,836,900
Mar 10, 20257.557.637.257.387.384,362,300
Mar 7, 20257.867.977.597.697.694,111,600
Mar 6, 20257.938.047.747.867.864,536,900
Mar 5, 20258.308.367.918.058.054,695,500
Mar 4, 20258.148.397.678.318.316,622,900
Mar 3, 20258.588.808.458.548.544,851,800
Feb 28, 20258.468.668.418.618.614,230,200
Feb 27, 20258.368.678.288.478.474,430,600
Feb 26, 20258.328.578.158.368.363,416,400
Feb 25, 20258.448.447.948.288.283,672,900
Feb 24, 20258.878.967.958.298.296,078,400
Feb 21, 20259.509.509.159.219.215,555,600
Feb 20, 20259.399.509.299.399.393,415,400
Feb 19, 20259.349.489.319.399.394,826,600
Feb 18, 20259.109.459.099.369.365,333,000
Feb 14, 20258.839.118.729.059.055,148,600
Feb 13, 20258.878.908.638.828.823,654,200
Feb 12, 20258.919.008.728.788.782,516,800
Feb 11, 20258.579.008.548.998.993,116,200
Feb 10, 20258.698.808.538.638.631,813,600
Feb 7, 20258.748.878.598.728.722,342,100
Feb 6, 20258.648.878.498.738.733,178,100
Feb 5, 20258.169.008.158.618.613,718,500
Feb 4, 20257.598.137.578.098.092,370,900
Feb 3, 20257.727.737.547.627.622,184,700
Jan 31, 20257.868.047.827.907.901,861,900
Jan 30, 20258.088.147.807.877.872,221,800
Jan 29, 20257.928.107.858.028.021,850,200
Jan 28, 20258.018.077.907.937.931,747,800
Jan 27, 20257.608.097.538.018.013,109,200
Jan 24, 20257.647.857.557.647.642,197,200
Jan 23, 20257.587.757.457.737.732,861,100
Jan 22, 20257.597.677.467.627.621,829,500
Jan 21, 20257.507.797.417.617.613,125,200
Jan 17, 20257.047.496.967.457.453,964,000
Jan 16, 20257.217.286.987.067.062,519,100
Jan 15, 20257.457.477.167.237.232,365,600
Jan 14, 20257.978.027.227.237.232,528,900
Jan 13, 20257.778.007.547.937.932,690,600
Jan 10, 20258.498.497.537.677.674,744,000
Jan 8, 20258.118.297.998.058.052,145,500
Jan 7, 20257.838.237.808.148.141,747,500
Jan 6, 20257.648.077.647.837.831,629,600
Jan 3, 20257.878.027.697.707.701,267,100
Jan 2, 20257.598.107.487.837.833,106,800
Dec 31, 20247.607.707.467.527.521,513,800
Dec 30, 20247.657.717.487.537.531,447,800
Dec 27, 20247.657.797.597.717.71998,000
Dec 26, 20247.657.837.627.727.721,240,500
Dec 24, 20247.737.847.607.677.67753,900
Dec 23, 20247.577.827.387.787.781,523,700
Dec 20, 20247.257.607.257.577.575,070,800
Dec 19, 20247.347.487.227.397.392,017,500
Dec 18, 20247.477.597.157.317.312,341,900
Dec 17, 20247.237.627.207.497.491,560,100
Dec 16, 20247.417.547.217.467.462,605,900
Dec 13, 20247.567.637.447.537.531,597,300
Dec 12, 20247.837.907.587.607.601,440,000
Dec 11, 20247.908.077.837.867.861,466,200
Dec 10, 20247.758.007.687.937.931,770,400
Dec 9, 20247.607.807.557.737.731,434,100
Dec 6, 20247.898.167.607.617.611,686,900
Dec 5, 20247.397.937.347.847.842,770,500
Dec 4, 20247.207.567.117.337.331,804,800
Dec 3, 20247.327.437.147.197.191,883,700
Dec 2, 20247.457.527.217.387.381,438,800
Nov 29, 20247.507.537.367.507.50773,900
Nov 27, 20247.547.637.437.507.501,056,300
Nov 26, 20247.277.547.177.497.491,432,100
Nov 25, 20247.607.697.247.277.273,860,300
Nov 22, 20247.467.667.427.607.601,977,400
Nov 21, 20247.307.517.027.497.491,947,900
Nov 20, 20247.167.517.097.307.301,643,100
Nov 19, 20247.067.327.007.217.211,591,200
Nov 18, 20247.057.146.927.067.061,712,900
Nov 15, 20247.507.526.937.037.032,831,500
Nov 14, 20247.687.747.407.457.451,876,400
Nov 13, 20247.928.007.637.647.641,308,100
Nov 12, 20248.168.247.787.827.821,695,700
Nov 11, 20247.878.257.878.198.191,825,800
Nov 8, 20247.557.847.527.787.781,573,300
Nov 7, 20247.707.887.517.677.672,337,000
Nov 6, 20247.197.747.107.737.733,501,600
Nov 5, 20247.387.447.037.067.064,087,800
Nov 4, 20247.777.966.857.357.3511,279,300
Nov 1, 20248.038.448.008.438.432,888,400
Oct 31, 20248.318.387.998.018.011,963,200
Oct 30, 20248.028.377.978.378.371,438,700
Oct 29, 20248.118.178.008.128.121,120,000
Oct 28, 20247.998.237.988.158.151,484,300
Oct 25, 20248.198.237.957.957.951,443,100
Oct 24, 20248.088.247.978.188.181,829,000
Oct 23, 20247.928.127.888.068.061,701,700
Oct 22, 20247.448.177.447.957.952,939,200
Oct 21, 20247.587.667.457.527.521,597,600
Oct 18, 20247.547.637.447.627.621,264,800
Oct 17, 20247.597.597.427.497.491,099,000
Oct 16, 20247.517.637.397.577.571,034,100
Oct 15, 20247.497.727.397.487.481,329,600
Oct 14, 20247.457.477.247.467.461,477,100
Oct 11, 20247.087.477.087.437.431,985,300
Oct 10, 20247.187.217.017.127.122,423,100
Oct 9, 20247.177.257.047.257.251,303,400
Oct 8, 20247.517.527.187.207.201,578,600
Oct 7, 20247.577.627.357.447.44995,200
Oct 4, 20247.557.637.447.587.581,049,900
Oct 3, 20247.337.447.287.427.421,071,100
Oct 2, 20247.337.507.247.387.381,561,700
Oct 1, 20247.587.587.267.387.381,926,400
Sep 30, 20247.577.897.487.607.602,770,800
Sep 27, 20247.647.767.557.627.621,643,000
Sep 26, 20247.647.687.547.587.581,300,300
Sep 25, 20247.647.647.487.557.551,882,800
Sep 24, 20247.827.837.577.637.631,905,500
Sep 23, 20248.158.157.677.797.792,129,500
Sep 20, 20248.158.197.978.118.113,631,700
Sep 19, 20248.178.308.008.158.151,925,000
Sep 18, 20247.948.247.917.967.961,754,200
Sep 17, 20247.998.017.897.927.921,367,400
Sep 16, 20247.958.057.797.917.911,850,200
Sep 13, 20247.867.977.827.927.921,004,600
Sep 12, 20247.767.807.577.757.751,205,600
Sep 11, 20247.687.777.557.737.731,381,700
Sep 10, 20247.677.917.557.727.721,424,900
Sep 9, 20248.008.017.637.677.671,615,800
Sep 6, 20248.158.257.917.987.981,287,000
Sep 5, 20248.318.318.008.138.131,181,700
Sep 4, 20248.218.348.018.288.282,829,200
Sep 3, 20248.618.888.248.258.252,350,800
Aug 30, 20248.668.828.568.698.691,743,600
Aug 29, 20248.578.848.498.638.631,706,900
Aug 28, 20248.258.638.198.558.552,177,600
Aug 27, 20248.208.257.988.238.231,498,500
Aug 26, 20248.168.277.998.238.232,016,700
Aug 23, 20247.948.157.888.108.102,232,000
Aug 22, 20248.018.027.827.937.932,038,800
Aug 21, 20247.868.057.838.018.011,838,400
Aug 20, 20247.817.847.647.827.821,555,200
Aug 19, 20247.657.867.617.867.861,517,700
Aug 16, 20247.617.677.507.647.641,483,500
Aug 15, 20247.948.047.577.637.632,019,700
Aug 14, 20247.987.987.787.867.861,304,200
Aug 13, 20247.767.937.707.897.891,404,400
Aug 12, 20247.677.757.477.737.732,495,900
Aug 9, 20247.998.097.617.637.632,179,100
Aug 8, 20247.537.977.377.977.972,532,400
Aug 7, 20248.008.007.347.447.443,933,300
Aug 6, 20247.607.907.367.877.873,850,900
Aug 5, 20246.687.616.497.517.516,365,800
Aug 2, 20246.557.116.557.027.023,767,700
Aug 1, 20247.287.377.017.117.112,147,000
Jul 31, 20247.487.497.257.287.282,105,600
Jul 30, 20247.507.627.347.407.402,310,400
Jul 29, 20247.877.937.487.527.522,782,200
Jul 26, 20247.697.877.527.857.852,359,600
Jul 25, 20247.427.757.377.557.553,031,300
Jul 24, 20247.377.577.327.407.401,538,300
Jul 23, 20247.367.617.297.477.472,359,800
Jul 22, 20247.207.457.127.427.422,087,800
Jul 19, 20247.097.287.027.147.141,629,700
Jul 18, 20247.277.317.047.057.052,817,000
Jul 17, 20247.347.667.267.277.274,225,800
Jul 16, 20247.277.647.267.637.633,156,700
Jul 15, 20247.217.447.157.187.183,270,500
Jul 12, 20247.147.237.007.157.152,437,200
Jul 11, 20246.667.166.647.047.044,149,100
Jul 10, 20246.506.526.366.496.492,312,900
Jul 9, 20246.426.576.396.486.481,863,100
Jul 8, 20246.596.656.396.426.423,662,700
Jul 5, 20246.406.556.366.526.521,404,400
Jul 3, 20246.636.756.416.416.411,371,100
Jul 2, 20246.666.826.546.556.552,712,100
Jul 1, 20246.206.736.176.676.674,007,000
Jun 28, 20246.156.216.026.186.188,094,600
Jun 27, 20246.216.286.076.116.111,737,200
Jun 26, 20246.016.246.006.186.182,353,600
Jun 25, 20246.266.286.066.086.081,783,100
Jun 24, 20246.466.586.246.276.272,244,300
Jun 21, 20246.186.556.186.426.4215,477,000
Jun 20, 20245.986.205.926.156.152,500,400
Jun 18, 20246.226.236.006.006.002,547,000
Jun 17, 20246.126.255.996.246.243,520,100
Jun 14, 20246.136.206.006.176.172,941,100
Jun 13, 20246.306.406.116.236.232,614,000
Jun 12, 20246.696.766.226.306.302,446,900
Jun 11, 20246.456.506.236.486.482,610,600
Jun 10, 20246.256.566.106.526.523,286,500
Jun 7, 20246.346.436.136.316.313,291,200
Jun 6, 20246.756.766.416.446.443,516,100
Jun 5, 20246.756.866.656.796.792,857,100
Jun 4, 20246.776.906.676.746.742,682,000
Jun 3, 20246.666.996.506.796.793,899,300
May 31, 20246.636.826.436.466.463,831,900
May 30, 20246.296.596.186.576.574,174,200
May 29, 20246.116.236.056.156.153,061,900
May 28, 20246.206.295.976.196.193,690,600
May 24, 20246.386.456.116.136.132,147,600
May 23, 20246.676.676.286.336.333,325,600
May 22, 20246.596.896.556.666.664,821,500
May 21, 20246.056.486.026.426.423,348,300
May 20, 20246.216.426.056.136.133,621,500
May 17, 20246.436.566.226.286.284,378,800
May 16, 20246.406.596.156.476.475,106,000
May 15, 20245.936.565.906.366.3610,487,300
May 14, 20245.726.005.355.365.362,730,600
May 13, 20245.475.695.345.635.633,309,700
May 10, 20245.385.785.235.325.323,502,000
May 9, 20245.145.355.065.345.343,357,100
May 8, 20245.185.425.045.105.103,789,400
May 7, 20245.395.705.235.265.266,215,900
May 6, 20245.005.474.755.275.278,898,700
May 3, 20244.594.674.424.454.452,737,200
May 2, 20244.614.684.414.484.482,532,200
May 1, 20244.184.774.154.574.575,163,800
Apr 30, 20244.204.264.114.134.132,938,000
Apr 29, 20244.204.354.144.274.273,025,300
Apr 26, 20244.214.264.114.164.162,310,900
Apr 25, 20244.154.174.034.164.162,735,500
Apr 24, 20244.374.424.184.214.214,410,000
Apr 23, 20244.444.634.374.384.384,236,600
Apr 22, 20244.434.574.394.414.412,557,500
Apr 19, 20244.504.594.274.434.434,693,500
Apr 18, 20244.604.714.494.504.502,959,900

Related Tickers

DVAX Dynavax Technologies Corporation
10.31
-3.19%
 
AMRX Amneal Pharmaceuticals, Inc.
7.36
+2.51%
 
IRWD Ironwood Pharmaceuticals, Inc.
0.7267
-3.11%
 
AKBA Akebia Therapeutics, Inc.
2.0600
+8.42%
 
KNSA Kiniksa Pharmaceuticals International, plc
20.21
-1.58%
 
AQST Aquestive Therapeutics, Inc.
2.5100
+0.40%
 
OPTN OptiNose, Inc.
9.17
+0.11%
 
EBS Emergent BioSolutions Inc.
4.6200
0.00%
 
AVDL Avadel Pharmaceuticals plc
8.03
-1.47%
 
SCYX SCYNEXIS, Inc.
0.9043
-0.91%