Quantcast
BCRX

BioCryst Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$7.38
*  
0.52
6.58%
Get BCRX Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading BCRX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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 7.85 7.90 7.38 7.38 509,454
03/22/2019 7.85 7.9 7.38 7.38 518,761
03/21/2019 7.57 7.93 7.5551 7.9 369,938
03/20/2019 7.87 7.95 7.57 7.64 498,380
03/19/2019 8.12 8.12 7.87 7.89 687,466
03/18/2019 8.06 8.35 7.99 8.12 624,308
03/15/2019 8.25 8.49 7.98 8.06 2,044,168
03/14/2019 8.23 8.31 8.15 8.19 529,399
03/13/2019 8.39 8.39 8.08 8.22 490,729
03/12/2019 8.33 8.48 8.06 8.32 426,470
03/11/2019 8.01 8.34 7.85 8.32 686,627
03/08/2019 7.98 8.03 7.82 7.96 517,348
03/07/2019 8 8.24 7.88 8.03 653,177
03/06/2019 8.42 8.42 7.95 8 879,195
03/05/2019 8.78 8.92 8.26 8.35 1,067,359
03/04/2019 8.71 9.1099 8.18 8.79 1,390,738
03/01/2019 8.35 8.78 8.27 8.61 2,879,117
02/28/2019 8.29 8.4 8.08 8.26 698,091
02/27/2019 8.42 8.62 8.24 8.37 431,019
02/26/2019 8.47 8.65 8.3415 8.49 613,505
02/25/2019 9.2 9.26 8.5 8.52 1,063,337
02/22/2019 8.69 9.001 8.67 9 516,856
02/21/2019 8.94 9 8.66 8.7 485,732
02/20/2019 8.9 9.03 8.82 8.98 564,480
02/19/2019 8.97 9.14 8.86 8.93 720,031
02/15/2019 9 9.16 8.85 9 1,116,094
02/14/2019 8.92 9.18 8.83 8.99 536,530
02/13/2019 9.1 9.24 8.86 8.94 615,127
02/12/2019 9.31 9.3666 9.04 9.09 542,245
02/11/2019 9.16 9.47 9.1 9.24 433,054
02/08/2019 8.98 9.18 8.93 9.09 312,416
02/07/2019 9.07 9.27 8.93 9.02 384,724
02/06/2019 9.11 9.64 8.9047 9.16 587,902
02/05/2019 8.54 9.39 8.49 9.07 1,152,944
02/04/2019 8.57 8.665 8.46 8.54 357,135
02/01/2019 8.64 8.74 8.49 8.61 536,297
01/31/2019 8.7 8.78 8.42 8.68 772,709
01/30/2019 8.67 8.85 8.44 8.71 555,101
01/29/2019 8.95 8.95 8.2 8.7 869,607
01/28/2019 9.85 9.95 8.74 8.95 1,240,797
01/25/2019 8.84 9.75 8.84 9.72 1,219,796
01/24/2019 8.76 8.93 8.6 8.81 320,041
01/23/2019 8.94 9.19 8.67 8.81 662,572
01/22/2019 9.38 9.4 8.81 8.93 709,468
01/18/2019 9.21 9.45 9.14 9.39 524,269
01/17/2019 9.17 9.35 8.92 9.23 563,122
01/16/2019 8.85 9.35 8.77 9.22 786,447
01/15/2019 8.95 9.19 8.76 8.83 576,385
01/14/2019 8.83 9.21 8.7605 8.9 733,966
01/11/2019 8.9 9.19 8.71 8.81 740,549
01/10/2019 8.36 8.95 8.24 8.89 1,250,435
01/09/2019 8.42 8.55 8.36 8.4 499,471
01/08/2019 8.69 8.81 8.35 8.42 549,392
01/07/2019 8.71 8.955 8.43 8.69 1,078,584
01/04/2019 8.26 8.815 8.17 8.62 662,273
01/03/2019 8.51 8.61 8.03 8.17 584,147
01/02/2019 7.89 8.51 7.85 8.5 558,607
12/31/2018 7.95 8.1 7.81 8.07 580,353
12/28/2018 7.96 8.0964 7.8014 7.88 446,456
12/27/2018 7.95 8.1 7.7 7.97 679,232
12/26/2018 7.26 8.07 7.21 8.03 999,310
12/24/2018 7.14 7.34 7.05 7.2 336,033
*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?

Smart Portfolio