Historical Data for BioCryst Pharmaceuticals Inc. (BCRX)

$ 2.385   -0.115 (-4.60%) Volume: 970.86k 4:00 PM EDT 18-Oct-2019
After Hours:  $ 2.385 0.00 (0.00%) Volume: 189k 5:12 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 2.49 2.55 2.38 2.385 970.86k -0.115 -4.60% 2.385 2.35m 4,575
10/17/19 2.49 2.60 2.47 2.50 924.95k 0.01 0.40% 2.50 2.33m 4,206
10/16/19 2.55 2.74 2.48 2.49 1.57m -0.01 -0.40% 2.49 4.05m 6,142
10/15/19 2.39 2.50 2.37 2.50 1.14m 0.11 4.60% 2.50 2.79m 3,765
10/14/19 2.44 2.505 2.38 2.39 384.17k -0.055 -2.25% 2.39 938.63k 2,600
10/11/19 2.41 2.526 2.37 2.445 760.01k 0.045 1.88% 2.445 1.86m 3,515
10/10/19 2.40 2.51 2.35 2.40 1.14m 0.02 0.84% 2.40 2.74m 5,225
10/09/19 2.53 2.53 2.37 2.38 2.18m -0.115 -4.61% 2.38 5.39m 5,545
10/08/19 2.59 2.595 2.45 2.495 1.01m -0.125 -4.77% 2.495 2.54m 5,410
10/07/19 2.63 2.69 2.56 2.62 724.46k -0.08 -2.96% 2.62 1.9m 4,708
10/04/19 2.72 2.74 2.57 2.70 827.37k -0.01 -0.37% 2.70 2.2m 5,074
10/03/19 2.71 2.765 2.62 2.71 1m 0.005 0.18% 2.71 2.71m 6,278
10/02/19 2.67 2.71 2.55 2.705 1.14m 0.025 0.93% 2.705 3.04m 8,100
10/01/19 2.87 3.00 2.67 2.68 1.54m -0.185 -6.46% 2.68 4.28m 6,148
09/30/19 3.20 3.20 2.85 2.865 1.27m -0.305 -9.62% 2.865 3.74m 7,017
09/27/19 3.05 3.33 3.04 3.17 1.13m 0.125 4.11% 3.17 3.63m 6,922
09/26/19 3.14 3.21 3.00 3.045 1.42m -0.035 -1.14% 3.045 4.36m 5,874
09/25/19 3.29 3.29 3.075 3.08 1.11m -0.15 -4.64% 3.08 3.52m 7,851
09/24/19 3.23 3.275 3.03 3.23 1.43m 0.00 0.00% 3.23 4.53m 8,532
09/23/19 2.89 3.31 2.86 3.23 2.53m 0.37 12.94% 3.23 7.96m 11,145
09/20/19 2.89 2.96 2.76 2.86 4.87m -0.04 -1.38% 2.86 13.9m 8,157
09/19/19 2.84 3.01 2.80 2.90 2.32m 0.08 2.84% 2.90 6.8m 10,498
09/18/19 2.90 2.92 2.745 2.82 5.09m -0.09 -3.09% 2.82 14.41m 13,982