BioCryst

BCRX
🏛️ usa →
7.37
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11.07 11.52 10.97 11.48 2.3M
2022-12-29 10.92 11.35 10.78 11.17 2.8M
2022-12-28 10.89 11.04 10.71 10.82 1.4M
2022-12-27 11.40 11.47 10.80 10.92 1.6M
2022-12-23 11.23 11.54 11.05 11.45 3.0M
2022-12-22 10.70 11.20 10.63 11.19 1.9M
2022-12-21 10.64 11.01 10.58 10.83 2.0M
2022-12-20 10.55 10.90 10.52 10.63 2.0M
2022-12-19 10.96 11.06 10.51 10.63 2.3M
2022-12-16 10.44 11.01 10.36 10.94 6.7M
2022-12-15 10.50 11.42 10.48 10.81 5.6M
2022-12-14 11.07 11.32 10.97 11.17 1.5M
2022-12-13 11.39 11.47 10.81 11.11 2.1M
2022-12-12 10.61 11.14 10.49 11.12 2.1M
2022-12-09 10.43 10.66 10.43 10.50 1.6M
2022-12-08 10.76 10.95 10.46 10.52 1.9M
2022-12-07 10.89 11.12 10.56 10.72 2.5M
2022-12-06 11.48 11.49 10.75 10.89 3.5M
2022-12-05 12.69 12.75 11.41 11.58 4.3M
2022-12-02 12.82 12.93 12.69 12.79 1.8M
2022-12-01 13.36 13.49 12.75 12.96 2.2M
2022-11-30 12.73 13.42 12.68 13.36 2.8M
2022-11-29 12.28 12.65 12.15 12.64 2.1M
2022-11-28 12.37 12.62 12.18 12.26 1.6M
2022-11-25 12.31 12.40 12.23 12.28 0.6M
2022-11-23 12.72 12.82 12.30 12.39 1.2M
2022-11-22 12.56 12.71 12.23 12.70 2.1M
2022-11-21 12.45 12.54 12.16 12.49 1.9M
2022-11-18 12.49 12.58 12.21 12.43 1.8M
2022-11-17 12.71 12.78 12.07 12.22 2.1M
2022-11-16 13.22 13.41 12.85 12.89 1.8M
2022-11-15 14.00 14.20 13.05 13.24 2.8M
2022-11-14 13.15 13.98 13.00 13.71 3.4M
2022-11-11 12.85 13.28 12.71 13.17 2.4M
2022-11-10 12.26 13.12 12.26 12.96 3.8M
2022-11-09 12.09 12.29 11.68 11.74 2.3M
2022-11-08 11.90 12.32 11.75 12.12 3.1M
2022-11-07 12.44 12.47 11.82 11.83 2.5M
2022-11-04 12.11 12.51 12.05 12.44 4.0M
2022-11-03 11.94 12.36 11.74 12.03 2.9M
2022-11-02 12.50 13.15 12.00 12.02 5.0M
2022-11-01 12.16 12.16 11.15 11.86 10.6M
2022-10-31 13.96 13.96 13.29 13.35 3.2M
2022-10-28 13.70 14.06 13.33 14.04 2.9M
2022-10-27 13.95 14.11 13.56 13.60 2.4M
2022-10-26 13.70 14.20 13.65 13.87 2.3M
2022-10-25 13.80 13.95 13.65 13.67 1.8M
2022-10-24 14.20 14.27 13.38 13.78 3.1M
2022-10-21 13.65 14.19 13.43 14.14 5.3M
2022-10-20 13.61 13.89 13.46 13.54 1.6M
2022-10-19 13.71 13.92 13.38 13.53 3.0M
2022-10-18 13.97 14.32 13.72 13.81 2.7M
2022-10-17 13.63 13.80 13.40 13.69 1.7M
2022-10-14 14.20 14.50 13.50 13.53 1.6M
2022-10-13 13.30 14.08 13.20 13.91 2.4M
2022-10-12 13.79 13.93 13.22 13.83 1.9M
2022-10-11 13.67 14.27 13.42 13.79 2.2M
2022-10-10 13.62 13.91 13.38 13.69 2.2M
2022-10-07 14.06 14.17 13.60 13.66 2.0M
2022-10-06 14.14 14.47 13.99 14.20 2.1M
2022-10-05 13.83 14.31 13.76 14.14 3.0M
2022-10-04 13.18 14.29 13.15 14.07 5.4M
2022-10-03 12.86 12.90 12.50 12.80 1.8M
2022-09-30 12.35 12.94 12.35 12.60 1.7M
2022-09-29 12.74 12.82 12.26 12.36 1.6M
2022-09-28 12.65 13.04 12.54 12.91 2.1M
2022-09-27 12.41 12.68 12.32 12.52 2.1M
2022-09-26 12.34 12.57 12.08 12.11 1.7M
2022-09-23 12.50 12.61 12.03 12.36 2.3M
2022-09-22 12.93 13.03 12.63 12.70 1.4M
2022-09-21 13.50 13.62 13.01 13.05 1.6M
2022-09-20 13.56 13.69 13.11 13.37 2.5M
2022-09-19 13.04 13.68 12.92 13.58 3.3M
2022-09-16 12.55 13.51 12.55 13.15 5.6M
2022-09-15 13.44 13.57 12.77 12.83 3.5M
2022-09-14 13.22 13.56 13.02 13.49 2.0M
2022-09-13 13.39 13.50 13.07 13.17 2.9M
2022-09-12 13.46 13.79 13.10 13.78 2.1M
2022-09-09 13.80 13.96 13.44 13.45 2.4M
2022-09-08 13.84 13.84 13.22 13.73 3.2M
2022-09-07 13.60 13.89 13.55 13.83 2.3M
2022-09-06 14.04 14.11 13.60 13.62 2.0M
2022-09-02 14.24 14.49 13.98 14.07 2.0M
2022-09-01 13.79 14.12 13.41 14.10 2.4M
2022-08-31 13.89 14.18 13.77 13.90 1.7M
2022-08-30 14.00 14.22 13.72 13.83 1.4M
2022-08-29 14.01 14.43 13.85 13.95 2.1M
2022-08-26 14.91 15.00 14.23 14.26 2.0M
2022-08-25 14.99 15.11 14.68 14.79 1.3M
2022-08-24 14.31 15.12 14.30 14.81 2.2M
2022-08-23 14.04 14.65 13.93 14.45 2.0M
2022-08-22 13.98 14.62 13.90 13.98 1.9M
2022-08-19 14.05 14.23 13.90 14.13 1.8M
2022-08-18 14.34 14.39 14.11 14.33 2.1M
2022-08-17 14.59 14.68 14.25 14.25 2.2M
2022-08-16 14.78 14.87 14.52 14.63 2.0M
2022-08-15 14.57 14.93 14.50 14.81 2.3M
2022-08-12 14.60 14.86 14.44 14.64 2.8M
2022-08-11 14.79 14.97 14.22 14.37 3.3M
2022-08-10 14.69 14.89 14.53 14.76 2.0M
2022-08-09 14.10 14.71 13.79 14.45 3.5M
2022-08-08 13.97 15.43 13.90 14.21 4.7M
2022-08-05 12.93 14.32 12.88 14.05 6.1M
2022-08-04 12.71 14.19 12.35 13.74 11.8M
2022-08-03 11.29 11.75 11.02 11.15 3.2M
2022-08-02 10.78 11.15 10.70 11.12 1.5M
2022-08-01 10.91 11.20 10.78 10.84 1.8M
2022-07-29 10.93 11.07 10.65 11.02 1.8M
2022-07-28 11.02 11.09 10.64 11.00 1.5M
2022-07-27 10.82 11.12 10.64 11.05 2.3M
2022-07-26 10.76 11.07 10.56 10.79 1.9M
2022-07-25 11.20 11.20 10.82 10.90 1.9M
2022-07-22 11.73 11.88 11.09 11.11 1.8M
2022-07-21 11.86 11.99 11.52 11.65 1.3M
2022-07-20 11.79 12.27 11.79 11.93 1.9M
2022-07-19 11.54 11.94 11.54 11.83 2.0M
2022-07-18 11.83 12.02 11.28 11.36 2.3M
2022-07-15 11.66 11.68 11.17 11.65 3.4M
2022-07-14 11.88 11.99 11.42 11.49 3.0M
2022-07-13 11.06 12.03 10.96 11.97 2.9M
2022-07-12 11.09 11.44 10.87 11.24 3.0M
2022-07-11 11.99 12.00 11.08 11.13 3.3M
2022-07-08 11.78 12.27 11.72 12.08 2.9M
2022-07-07 11.26 12.34 11.18 11.98 3.9M
2022-07-06 11.10 11.61 11.06 11.23 2.5M
2022-07-05 10.64 11.17 10.55 11.14 3.0M
2022-07-01 10.59 10.92 10.33 10.84 2.5M
2022-06-30 10.62 10.88 10.46 10.58 1.9M
2022-06-29 10.44 10.92 10.44 10.81 2.1M
2022-06-28 10.88 10.96 10.30 10.46 3.8M
2022-06-27 10.84 10.95 10.33 10.88 3.4M
2022-06-24 10.25 10.91 10.19 10.76 6.8M
2022-06-23 9.56 10.23 9.32 10.17 4.5M
2022-06-22 9.26 9.81 9.19 9.49 2.8M
2022-06-21 9.74 9.88 9.42 9.45 3.0M
2022-06-17 9.19 9.86 9.19 9.62 9.4M
2022-06-16 9.11 9.24 8.54 9.12 4.6M
2022-06-15 9.53 9.68 9.18 9.30 3.7M
2022-06-14 9.40 9.66 9.15 9.45 3.1M
2022-06-13 9.43 9.60 9.10 9.35 3.3M
2022-06-10 10.31 10.41 9.86 9.86 2.6M
2022-06-09 10.75 10.88 10.48 10.49 1.5M
2022-06-08 10.76 11.32 10.76 10.88 3.2M
2022-06-07 10.35 11.05 10.32 10.79 1.9M
2022-06-06 10.60 10.80 10.30 10.41 2.6M
2022-06-03 9.82 10.71 9.79 10.45 3.7M
2022-06-02 9.37 9.97 9.19 9.90 3.1M
2022-06-01 9.34 9.63 9.20 9.44 2.2M
2022-05-31 9.68 9.75 9.16 9.31 3.4M
2022-05-27 9.11 9.90 9.10 9.76 2.7M
2022-05-26 8.81 9.29 8.71 9.05 2.6M
2022-05-25 8.60 8.83 8.45 8.80 2.2M
2022-05-24 8.83 8.88 8.47 8.57 2.3M
2022-05-23 9.14 9.22 8.79 8.90 1.8M
2022-05-20 9.11 9.20 8.67 9.10 3.2M
2022-05-19 8.50 9.11 8.45 9.03 4.0M
2022-05-18 8.68 8.91 8.33 8.52 3.2M
2022-05-17 8.70 9.00 8.50 8.90 3.3M
2022-05-16 8.40 8.74 8.14 8.50 4.5M
2022-05-13 8.16 8.68 7.99 8.39 5.9M
2022-05-12 7.80 8.17 7.61 7.89 5.4M
2022-05-11 8.51 8.57 7.75 7.94 5.3M
2022-05-10 8.70 9.11 8.43 8.60 5.7M
2022-05-09 8.93 9.07 8.26 8.37 6.2M
2022-05-06 9.66 9.69 8.96 9.09 5.1M
2022-05-05 9.72 10.43 9.60 9.78 7.2M
2022-05-04 9.82 10.22 9.43 10.18 7.0M
2022-05-03 9.61 9.85 9.50 9.80 5.1M
2022-05-02 9.21 9.65 9.18 9.60 7.2M
2022-04-29 9.71 10.02 9.25 9.29 4.7M
2022-04-28 10.02 10.14 9.41 9.67 4.9M
2022-04-27 9.50 10.08 9.50 9.95 3.8M
2022-04-26 10.03 10.24 9.48 9.50 4.7M
2022-04-25 9.57 10.20 9.57 10.07 3.4M
2022-04-22 9.76 9.91 9.58 9.67 4.4M
2022-04-21 10.25 10.47 9.54 9.69 7.3M
2022-04-20 10.23 10.54 10.16 10.31 4.6M
2022-04-19 10.58 10.75 10.17 10.22 6.1M
2022-04-18 11.04 11.09 10.55 10.61 7.6M
2022-04-14 12.36 12.76 11.30 11.39 8.4M
2022-04-13 10.98 12.79 10.97 12.59 9.5M
2022-04-12 10.83 11.29 10.66 10.93 6.6M
2022-04-11 10.40 11.17 10.17 10.88 10.3M
2022-04-08 13.97 13.99 11.02 11.12 37.4M
2022-04-07 16.24 18.00 16.24 17.88 6.3M
2022-04-06 16.00 16.56 15.81 16.47 2.8M
2022-04-05 16.50 16.73 16.05 16.23 2.8M
2022-04-04 16.60 16.86 16.33 16.76 2.1M
2022-04-01 16.24 17.05 16.09 16.59 3.3M
2022-03-31 16.46 16.56 16.25 16.26 2.0M
2022-03-30 17.09 17.30 16.39 16.44 2.1M
2022-03-29 16.47 17.57 16.44 17.11 3.2M
2022-03-28 15.91 16.42 15.74 16.21 1.7M
2022-03-25 16.63 16.70 15.93 15.99 2.0M
2022-03-24 16.52 16.70 16.07 16.68 1.5M
2022-03-23 16.67 16.90 16.39 16.41 1.6M
2022-03-22 15.90 16.79 15.64 16.73 3.2M
2022-03-21 16.18 16.62 15.73 15.78 3.8M
2022-03-18 15.74 17.12 15.61 16.22 7.1M
2022-03-17 15.48 15.94 15.29 15.84 2.9M
2022-03-16 15.29 15.52 14.43 15.47 5.7M
2022-03-15 15.92 15.99 14.92 15.16 3.3M
2022-03-14 16.02 16.18 15.48 15.81 3.1M
2022-03-11 16.94 17.70 16.11 16.12 3.0M
2022-03-10 18.14 18.19 16.52 16.84 4.5M
2022-03-09 17.99 18.60 17.90 18.45 3.1M
2022-03-08 17.25 18.52 17.25 17.64 4.1M
2022-03-07 15.97 17.44 15.97 17.36 3.7M
2022-03-04 16.24 16.41 15.86 16.10 2.5M
2022-03-03 16.96 17.04 16.36 16.48 2.1M
2022-03-02 16.98 17.12 16.55 16.95 1.8M
2022-03-01 16.74 17.48 16.61 16.82 2.7M
2022-02-28 16.79 17.15 16.35 16.61 3.3M
2022-02-25 16.58 17.29 16.05 17.06 3.3M
2022-02-24 15.89 16.74 15.44 16.68 5.8M
2022-02-23 16.75 17.68 16.68 16.70 5.6M
2022-02-22 18.08 18.42 17.60 17.75 4.1M
2022-02-18 19.20 19.30 18.64 18.74 3.2M
2022-02-17 19.54 19.97 18.91 19.14 3.7M
2022-02-16 18.80 19.99 18.43 19.76 5.3M
2022-02-15 18.00 18.78 17.95 18.76 3.0M
2022-02-14 17.66 18.09 17.42 17.80 2.2M
2022-02-11 17.94 18.45 17.66 17.79 3.4M
2022-02-10 17.30 18.71 17.22 17.89 5.8M
2022-02-09 17.24 17.66 17.20 17.66 4.0M
2022-02-08 16.39 17.22 16.11 17.20 4.1M
2022-02-07 15.18 16.47 15.14 16.38 3.1M
2022-02-04 14.89 15.39 14.68 15.21 2.0M
2022-02-03 14.84 15.12 14.62 14.95 1.9M
2022-02-02 15.25 15.38 14.75 15.06 1.9M
2022-02-01 15.49 15.79 15.02 15.33 2.3M
2022-01-31 14.87 15.49 14.83 15.45 2.3M
2022-01-28 14.11 14.88 13.90 14.87 2.3M
2022-01-27 14.95 15.45 14.10 14.12 2.7M
2022-01-26 14.98 16.13 14.80 14.99 5.3M
2022-01-25 14.09 14.86 13.81 14.65 3.0M
2022-01-24 13.32 14.39 12.86 14.26 5.2M
2022-01-21 13.63 14.01 13.36 13.78 4.5M
2022-01-20 14.68 14.70 13.90 13.98 3.1M
2022-01-19 14.69 15.39 14.50 14.54 4.9M
2022-01-18 15.22 15.60 14.49 14.57 3.9M
2022-01-14 15.63 15.76 14.72 15.48 5.8M
2022-01-13 16.79 17.20 16.07 16.15 6.1M
2022-01-12 16.76 17.26 16.16 16.69 10.1M
2022-01-11 14.40 17.35 14.16 16.43 21.0M
2022-01-10 12.30 14.83 12.25 14.78 15.1M
2022-01-07 12.38 12.57 11.56 11.56 3.4M
2022-01-06 12.75 12.89 12.20 12.42 2.4M
2022-01-05 13.65 13.81 12.55 12.66 3.1M
2022-01-04 14.06 14.11 13.52 13.72 2.3M
2022-01-03 13.91 14.11 13.55 14.07 2.8M