BioCryst Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    15.72 
    11.03 
    6.35 
 Jul 28, 2015 Jul 25, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2016 3.08 3.08 2.99 3.04 295,390
Jul 22, 2016 2.99 3.09 2.95 3.08 392,289
Jul 21, 2016 3.00 3.09 2.95 2.98 434,051
Jul 20, 2016 2.90 3.04 2.87 2.97 504,839
Jul 19, 2016 3.01 3.02 2.87 2.88 333,178
Jul 18, 2016 2.96 3.03 2.88 3.02 302,258
Jul 15, 2016 2.90 2.97 2.86 2.96 316,974
Jul 14, 2016 2.96 2.98 2.85 2.87 489,273
Jul 13, 2016 3.09 3.09 2.90 2.91 571,571
Jul 12, 2016 3.09 3.13 3.03 3.07 463,485
Jul 11, 2016 3.11 3.14 3.00 3.07 394,819
Jul 8, 2016 3.00 3.12 2.95 3.09 488,798
Jul 7, 2016 2.99 3.03 2.90 2.99 279,743
Jul 6, 2016 2.90 3.03 2.83 2.99 290,495
Jul 5, 2016 3.05 3.17 2.85 2.93 515,510
Jul 1, 2016 2.83 2.98 2.82 2.94 330,313
Jun 30, 2016 2.92 2.94 2.80 2.84 408,834
Jun 29, 2016 2.89 2.94 2.77 2.91 481,707
Jun 28, 2016 2.69 2.86 2.69 2.81 569,689
Jun 27, 2016 2.79 2.82 2.64 2.66 677,366
Jun 24, 2016 2.67 2.86 2.60 2.84 802,326
Jun 23, 2016 2.84 2.94 2.78 2.94 371,571
Jun 22, 2016 2.78 2.89 2.74 2.81 386,099
Jun 21, 2016 2.86 2.86 2.71 2.77 386,711
Jun 20, 2016 2.84 2.92 2.78 2.85 338,837
Jun 17, 2016 2.91 2.91 2.78 2.80 866,561
Jun 16, 2016 2.96 2.96 2.74 2.88 872,452
Jun 15, 2016 2.91 3.04 2.86 2.99 745,704
Jun 14, 2016 3.03 3.06 2.82 2.91 595,415
Jun 13, 2016 3.02 3.14 3.00 3.05 1,003,489