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
2018-01-17 5.70 5.74 5.64 5.66 31,817
2018-01-16 5.69 5.88 5.58 5.67 87,829
2018-01-12 5.64 5.64 5.54 5.62 36,769
2018-01-11 5.48 5.74 5.43 5.69 37,178
2018-01-10 5.41 5.47 5.28 5.47 45,164
2018-01-09 5.48 5.49 5.34 5.47 23,880
2018-01-08 5.63 5.63 5.42 5.49 63,504
2018-01-05 5.78 5.79 5.54 5.58 43,709
2018-01-04 5.90 5.90 5.72 5.75 38,056
2018-01-03 5.74 5.91 5.72 5.815 111,229
2018-01-02 5.12 5.61 5.12 5.45 120,429
2017-12-29 5.12 5.17 4.91 4.93 50,999
2017-12-28 5.20 5.20 5.03 5.08 39,679
2017-12-27 5.15 5.21 5.11 5.19 71,455
2017-12-26 5.06 5.14 5.00 5.12 31,091
2017-12-22 4.96 5.03 4.88 5.02 18,199
2017-12-21 5.07 5.07 4.99 4.995 19,136
2017-12-20 5.01 5.06 4.93 5.025 34,089
2017-12-19 5.07 5.07 4.93 5.01 33,606
2017-12-18 5.05 5.07 4.94 5.00 49,857
2017-12-15 4.85 5.02 4.79 5.00 53,159
2017-12-14 5.02 5.05 4.82 4.85 43,372
2017-12-13 4.95 5.11 4.91 4.97 40,838
2017-12-12 4.99 5.01 4.865 4.90 42,705
2017-12-11 5.22 5.22 4.94 5.02 64,476
2017-12-08 4.63 5.25 4.63 5.10 138,325
2017-12-07 4.57 4.73 4.55 4.59 48,605
2017-12-06 4.73 4.74 4.54 4.60 28,374
2017-12-05 4.76 4.83 4.65 4.72 30,326
2017-12-04 4.98 5.03 4.70 4.70 63,247

» More Biocryst Pharmaceuticals Stock Price History

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