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
2018-09-25 7.48 7.54 7.40 7.45 15,074
2018-09-24 7.36 7.36 7.29 7.32 27,388
2018-09-21 7.37 7.37 7.19 7.26 22,868
2018-09-20 7.44 7.475 7.22 7.28 23,633
2018-09-19 7.05 7.32 7.05 7.32 26,393
2018-09-18 6.97 7.19 6.95 7.15 30,155
2018-09-17 7.02 7.14 6.91 6.98 45,294
2018-09-14 7.10 7.18 7.01 7.03 36,293
2018-09-13 7.18 7.38 7.09 7.11 49,305
2018-09-12 7.34 7.34 7.005 7.07 38,624
2018-09-11 7.48 7.59 7.31 7.36 23,658
2018-09-10 7.40 7.47 7.30 7.45 26,890
2018-09-07 7.68 7.86 7.46 7.495 25,022
2018-09-06 8.01 8.01 7.65 7.70 38,203
2018-09-05 7.79 8.00 7.79 7.99 49,983
2018-09-04 7.17 7.615 6.165 7.60 77,291
2018-08-31 7.19 7.31 7.17 7.175 22,444
2018-08-30 7.27 7.28 7.145 7.155 18,899
2018-08-29 7.28 7.34 7.21 7.29 21,123
2018-08-28 7.24 7.28 7.19 7.225 34,536
2018-08-27 7.19 7.29 7.19 7.255 42,526
2018-08-24 7.22 7.40 7.16 7.22 50,690
2018-08-23 7.34 7.34 7.19 7.19 39,216
2018-08-22 7.11 7.35 7.11 7.305 40,743
2018-08-21 7.02 7.16 7.01 7.035 50,587
2018-08-20 6.97 7.08 6.96 7.005 26,658
2018-08-17 7.00 7.23 7.00 7.085 31,369
2018-08-16 6.81 7.05 6.70 7.03 25,288
2018-08-15 6.90 7.09 6.75 6.86 19,968
2018-08-14 7.16 7.23 6.96 7.025 36,534

» More Biocryst Pharmaceuticals Stock Price History

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