BCRX

BioCryst Pharmaceuticals, Inc. Historical Stock Prices

$10.045
*  
0.185
1.81%
Get BCRX Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading BCRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BCRX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.17  10.2599  9.97  10.045 691,751
03/05/2015 10.49 10.74 10.2 10.23 681,876
03/04/2015 10.01 10.51 9.89 10.49 804,774
03/03/2015 10.22 10.26 10.03 10.06 572,121
03/02/2015 10.15 10.31 10.04 10.28 397,900
02/27/2015 10.52 10.62 10.06 10.2 663,581
02/26/2015 10.57 10.66 10.27 10.58 771,696
02/25/2015 10.34 10.7501 10.17 10.57 682,060
02/24/2015 10.49 10.7 10.15 10.33 909,329
02/23/2015 10.15 10.93 10.15 10.51 1,272,194
02/20/2015 10.1 10.45 10.1 10.15 1,018,823
02/19/2015 10.06 10.37 9.96 10.12 1,048,587
02/18/2015 10.11 10.39 9.91 10.11 2,268,048
02/17/2015 10.15 10.25 10.03 10.13 1,077,610
02/13/2015 10.14 10.31 10.05 10.06 432,727
02/12/2015 10.1 10.27 9.96 10.15 438,699
02/11/2015 10.11 10.32 9.86 10.03 511,751
02/10/2015 10.16 10.32 10.05 10.12 376,361
02/09/2015 10.15 10.41 9.99 10.05 572,048
02/06/2015 10.57 10.8099 10.12 10.19 428,541
02/05/2015 10.28 10.68 10.21 10.61 610,719
02/04/2015 10.46 10.56 9.97 10.2 764,464
02/03/2015 10.05 10.635 9.74 10.58 1,197,669
02/02/2015 10.25 10.37 9.849 10.09 1,000,528
01/30/2015 10.64 10.75 10.16 10.18 877,670
01/29/2015 10.61 10.85 10.4 10.68 613,075
01/28/2015 11.12 11.32 10.5 10.61 551,173
01/27/2015 11.04 11.29 10.96 11.06 527,282
01/26/2015 11.21 11.43 11.03 11.33 926,368
01/23/2015 10.7 11.03 10.58 10.99 559,377
01/22/2015 10.78 10.78 10.15 10.7 824,118
01/21/2015 11.07 11.185 10.63 10.71 714,705
01/20/2015 11.27 11.38 10.8 11.17 736,000
01/16/2015 10.86 11.34 10.76 11.25 851,243
01/15/2015 11.45 11.62 10.69 10.92 942,961
01/14/2015 11.71 11.75 11.23 11.41 1,291,300
01/13/2015 12.03 12.05 11.15 11.4 872,913
01/12/2015 12.58 12.68 11.875 11.9 815,523
01/09/2015 12.28 12.49 11.85 12.24 776,821
01/08/2015 12.22 12.4227 12.11 12.3 573,373
01/07/2015 12.1 12.26 11.84 12.07 839,437
01/06/2015 12.37 12.5142 11.72 11.99 908,679
01/05/2015 12.06 12.71 11.89 12.38 835,224
01/02/2015 12.26 12.36 11.93 12.14 655,140
12/31/2014 12.24 12.44 12.11 12.16 758,545
12/30/2014 12.4 12.44 11.77 12.11 893,903
12/29/2014 12.05 12.66 11.94 12.44 1,084,368
12/26/2014 11.64 12.12 11.4509 12.005 872,923
12/24/2014 11.1 11.89 11.09 11.83 811,275
12/23/2014 11.67 11.67 10.6 11.07 1,296,754
12/22/2014 11.47 11.48 10.61 11.13 1,477,896
12/19/2014 11.16 11.46 10.97 11.16 2,183,400
12/18/2014 11 11.15 10.78 11.085 763,372
12/17/2014 10.31 11.01 10.2 10.91 1,230,158
12/16/2014 10.03 10.74 9.98 10.23 924,343
12/15/2014 10.15 10.24 9.94 10.09 1,122,388
12/12/2014 9.86 10.3 9.86 10.06 757,363
12/11/2014 9.91 10.28 9.91 10.04 643,304
12/10/2014 10.22 10.25 9.73 9.91 788,866
12/09/2014 9.83 10.28 9.02 10.26 919,516
12/08/2014 10.07 10.44 9.84 9.99 688,408
12/05/2014 9.95 10.3 9.5801 10.27 1,440,490
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?