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
2017-11-17 4.62 4.63 4.44 4.52 71,671
2017-11-16 4.57 4.77 4.57 4.65 57,682
2017-11-15 4.62 4.77 4.60 4.62 38,286
2017-11-14 4.73 4.79 4.69 4.73 18,568
2017-11-13 4.77 4.78 4.65 4.76 43,674
2017-11-10 4.84 4.99 4.83 4.83 44,525
2017-11-09 4.67 4.93 4.67 4.86 104,825
2017-11-08 4.56 4.70 4.41 4.69 104,917
2017-11-07 4.82 4.98 4.65 4.685 59,647
2017-11-06 4.78 4.89 4.70 4.87 58,630
2017-11-03 4.60 4.66 4.57 4.64 66,003
2017-11-02 4.48 4.58 4.47 4.545 69,758
2017-11-01 4.47 4.49 4.34 4.48 84,044
2017-10-31 4.46 4.52 4.39 4.51 63,200
2017-10-30 4.48 4.53 4.36 4.42 75,558
2017-10-27 4.28 4.44 4.18 4.41 81,461
2017-10-26 4.18 4.21 4.125 4.16 80,782
2017-10-25 4.33 4.33 4.18 4.23 68,548
2017-10-24 4.29 4.41 4.19 4.35 82,509
2017-10-23 4.77 4.77 4.425 4.425 59,891
2017-10-20 5.07 5.07 4.82 4.82 54,834
2017-10-19 5.17 5.17 4.96 5.09 66,122
2017-10-18 5.11 5.21 5.07 5.20 36,276
2017-10-17 5.09 5.13 5.03 5.07 36,762
2017-10-16 5.09 5.22 5.02 5.10 57,458
2017-10-13 5.16 5.16 4.94 5.04 91,215
2017-10-12 5.17 5.21 5.125 5.18 55,783
2017-10-11 5.19 5.22 5.145 5.16 49,469
2017-10-10 5.21 5.21 5.13 5.18 67,566
2017-10-09 5.23 5.25 5.15 5.17 41,076

» More Biocryst Pharmaceuticals Stock Price History

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