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
2018-12-17 8.20 8.51 8.04 8.065 32,282
2018-12-14 8.57 8.71 8.235 8.235 37,486
2018-12-13 8.93 8.94 8.53 8.67 40,502
2018-12-12 9.02 9.10 8.78 8.97 25,252
2018-12-11 8.99 9.01 8.78 8.88 13,647
2018-12-10 8.83 9.15 8.71 9.00 18,406
2018-12-07 8.93 9.15 8.71 8.81 37,115
2018-12-06 8.71 9.12 8.71 8.90 31,986
2018-12-04 9.39 9.55 8.90 8.92 41,383
2018-12-03 9.23 9.27 8.94 9.20 35,867
2018-11-30 8.95 9.12 8.95 9.10 19,071
2018-11-29 9.51 9.55 8.99 9.00 24,298
2018-11-28 9.06 9.555 8.94 9.54 18,468
2018-11-27 9.22 9.33 8.92 8.96 24,056
2018-11-26 9.58 9.58 9.15 9.30 36,732
2018-11-23 9.34 9.67 9.33 9.33 52,369
2018-11-21 8.76 9.52 8.76 9.23 72,527
2018-11-20 8.27 8.74 8.09 8.69 66,031
2018-11-19 7.87 8.27 7.77 8.195 45,340
2018-11-16 7.38 7.88 7.23 7.865 53,847
2018-11-15 6.97 7.34 6.97 7.27 15,900
2018-11-14 7.55 7.55 6.82 7.07 41,162
2018-11-13 7.19 7.50 7.13 7.155 24,313
2018-11-12 7.53 7.53 7.15 7.17 22,089
2018-11-09 8.10 8.24 7.61 7.72 47,016
2018-11-08 8.05 8.29 7.94 8.05 43,529
2018-11-07 7.78 7.99 7.78 7.95 26,677
2018-11-06 7.46 7.96 7.02 7.77 15,813
2018-11-05 7.98 7.98 7.71 7.93 38,785
2018-11-02 7.72 8.00 7.62 8.00 43,177

» More Biocryst Pharmaceuticals Stock Price History

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