BioCryst Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    13.96 
    11.76 
    9.57 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 10.53 10.60 10.33 10.35 431,193
Apr 23, 2015 10.61 10.70 10.44 10.53 499,807
Apr 22, 2015 10.75 10.95 10.57 10.62 619,178
Apr 21, 2015 10.59 10.79 10.40 10.71 865,883
Apr 20, 2015 10.01 10.32 9.90 10.29 1,294,194
Apr 17, 2015 9.64 9.81 9.45 9.78 585,333
Apr 16, 2015 9.76 9.92 9.73 9.78 345,810
Apr 15, 2015 9.84 10.07 9.68 9.82 654,275
Apr 14, 2015 9.76 9.89 9.63 9.76 366,066
Apr 13, 2015 9.64 9.90 9.64 9.75 475,153
Apr 10, 2015 9.58 9.82 9.53 9.65 553,426
Apr 9, 2015 9.68 9.79 9.35 9.49 693,885
Apr 8, 2015 9.60 9.87 9.56 9.71 674,094
Apr 7, 2015 9.65 9.86 9.57 9.59 838,995
Apr 6, 2015 9.73 9.93 9.38 9.69 1,226,617
Apr 2, 2015 9.99 9.99 9.52 9.76 1,413,622
Apr 1, 2015 8.50 10.10 8.50 9.99 3,736,438
Mar 31, 2015 9.02 9.30 8.75 9.03 2,447,965
Mar 30, 2015 8.37 8.84 8.27 8.57 1,723,375
Mar 27, 2015 8.14 8.40 7.93 8.30 891,818
Mar 26, 2015 8.02 8.19 7.85 8.11 1,328,342
Mar 25, 2015 8.77 8.86 8.08 8.10 1,627,816
Mar 24, 2015 9.05 9.10 8.57 8.78 1,147,745
Mar 23, 2015 9.51 9.60 8.99 9.02 1,243,855
Mar 20, 2015 10.28 10.31 9.44 9.49 1,609,831
Mar 19, 2015 10.00 10.24 10.00 10.22 417,946
Mar 18, 2015 10.05 10.24 9.85 10.03 636,114
Mar 17, 2015 10.04 10.19 9.88 10.07 502,414
Mar 16, 2015 10.07 10.10 9.78 10.07 741,443
Mar 13, 2015 9.57 10.07 9.50 10.03 1,976,550