BIOCRYST PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Biocryst Pharmaceuticals BCRX. Data is recorded each day for the historical open, high, low, close and volume. The Biocryst Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Biocryst Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 5.65 5.65 5.36 5.55 63,273
2018-06-21 5.78 6.07 5.67 5.77 75,587
2018-06-20 6.05 6.15 5.98 6.09 66,342
2018-06-19 5.75 5.97 5.75 5.96 44,260
2018-06-18 5.70 5.87 5.70 5.795 35,536
2018-06-15 5.61 5.77 5.61 5.745 38,377
2018-06-14 5.68 5.72 5.61 5.71 36,087
2018-06-13 5.88 5.88 5.67 5.69 51,481
2018-06-12 5.85 5.95 5.725 5.73 59,023
2018-06-11 5.88 6.04 5.86 5.975 54,610
2018-06-08 6.23 6.23 5.75 5.75 82,736
2018-06-07 6.11 6.35 6.10 6.175 48,625
2018-06-06 6.30 6.45 6.06 6.14 57,147
2018-06-05 6.17 6.33 6.15 6.195 53,153
2018-06-04 6.28 6.33 5.99 6.155 57,283
2018-06-01 6.46 6.46 6.23 6.275 56,791
2018-05-31 6.62 6.62 6.39 6.43 39,325
2018-05-30 6.30 6.61 6.30 6.485 49,640
2018-05-29 6.11 6.30 5.95 6.30 40,926
2018-05-25 5.87 6.30 5.87 6.09 83,002
2018-05-24 5.89 5.94 5.795 5.94 27,749
2018-05-23 5.86 5.94 5.86 5.915 27,459
2018-05-22 5.89 5.95 5.86 5.89 47,501
2018-05-21 5.89 5.94 5.795 5.82 51,818
2018-05-18 5.90 5.97 5.77 5.88 42,600
2018-05-17 6.00 6.10 5.89 5.905 88,884
2018-05-16 5.96 6.02 5.86 5.99 45,294
2018-05-15 5.82 6.00 5.82 5.91 75,116
2018-05-14 5.52 6.05 5.52 6.01 94,221
2018-05-11 5.28 5.50 5.28 5.49 39,482

» More Biocryst Pharmaceuticals Stock Price History

To see other companies like Biocryst Pharmaceuticals (BCRX), view our stock market today for news, and other data.