BioCryst Pharmaceuticals, Inc. (BO1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 01:30PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 4.6930 | 4.6960 | 4.6930 | 4.6960 | 4.6960 | 2,001 |
| 08 May 2024 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | - |
| 07 May 2024 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | - |
| 06 May 2024 | 4.3500 | 4.4000 | 4.3500 | 4.3500 | 4.3500 | 2,001 |
| 03 May 2024 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | - |
| 02 May 2024 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | - |
| 30 Apr 2024 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | - |
| 29 Apr 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | - |
| 26 Apr 2024 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | - |
| 25 Apr 2024 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | - |
| 24 Apr 2024 | 4.0510 | 4.0510 | 4.0010 | 4.0010 | 4.0010 | - |
| 23 Apr 2024 | 4.0910 | 4.0910 | 3.9110 | 4.0100 | 4.0100 | 1,000 |
| 22 Apr 2024 | 4.1190 | 4.1290 | 4.1190 | 4.1290 | 4.1290 | 100 |
| 19 Apr 2024 | 4.1540 | 4.2340 | 4.1540 | 4.2340 | 4.2340 | - |
| 18 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 17 Apr 2024 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | - |
| 16 Apr 2024 | 4.3440 | 4.3440 | 4.3200 | 4.3200 | 4.3200 | 500 |
| 15 Apr 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | - |
| 12 Apr 2024 | 4.7310 | 4.7840 | 4.6880 | 4.7840 | 4.7840 | 2,000 |
| 11 Apr 2024 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | - |
| 10 Apr 2024 | 4.3750 | 4.3770 | 4.3750 | 4.3770 | 4.3770 | 150 |
| 09 Apr 2024 | 4.1930 | 4.2890 | 4.1930 | 4.2890 | 4.2890 | - |
| 08 Apr 2024 | 4.3420 | 4.3420 | 4.1920 | 4.3170 | 4.3170 | 2,401 |
| 05 Apr 2024 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | - |
| 04 Apr 2024 | 4.3190 | 4.3190 | 4.3180 | 4.3180 | 4.3180 | - |
| 03 Apr 2024 | 4.2940 | 4.2940 | 4.2530 | 4.2530 | 4.2530 | - |
| 02 Apr 2024 | 4.6540 | 4.6540 | 4.4910 | 4.4910 | 4.4910 | - |
| 28 Mar 2024 | 4.7030 | 4.8440 | 4.7030 | 4.8440 | 4.8440 | - |
| 27 Mar 2024 | 4.5660 | 4.5660 | 4.5650 | 4.5650 | 4.5650 | - |
| 26 Mar 2024 | 4.4830 | 4.4830 | 4.4820 | 4.4820 | 4.4820 | - |
| 25 Mar 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| 22 Mar 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| 21 Mar 2024 | 4.9600 | 5.2000 | 4.9600 | 5.2000 | 5.2000 | 500 |
| 20 Mar 2024 | 4.9770 | 4.9770 | 4.9770 | 4.9770 | 4.9770 | 600 |
| 19 Mar 2024 | 4.6320 | 4.6350 | 4.6320 | 4.6350 | 4.6350 | - |
| 18 Mar 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 15 Mar 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| 14 Mar 2024 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | - |
| 13 Mar 2024 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | - |
| 12 Mar 2024 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | - |
| 11 Mar 2024 | 4.9040 | 5.0260 | 4.9040 | 5.0000 | 5.0000 | 1,500 |
| 08 Mar 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
| 07 Mar 2024 | 4.7200 | 4.7200 | 4.7160 | 4.7160 | 4.7160 | - |
| 06 Mar 2024 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | - |
| 05 Mar 2024 | 5.0160 | 5.0200 | 5.0160 | 5.0200 | 5.0200 | - |
| 04 Mar 2024 | 5.1240 | 5.1240 | 4.9920 | 5.0020 | 5.0020 | 153 |
| 01 Mar 2024 | 5.1660 | 5.1660 | 5.1660 | 5.1660 | 5.1660 | - |
| 29 Feb 2024 | 5.2180 | 5.2180 | 5.2180 | 5.2180 | 5.2180 | - |
| 28 Feb 2024 | 5.3640 | 5.3640 | 5.3640 | 5.3640 | 5.3640 | - |
| 27 Feb 2024 | 5.2820 | 5.2820 | 5.2820 | 5.2820 | 5.2820 | - |
| 26 Feb 2024 | 5.2560 | 5.4800 | 5.2540 | 5.4200 | 5.4200 | 340 |
| 23 Feb 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | - |
| 22 Feb 2024 | 5.1720 | 5.1720 | 5.1720 | 5.1720 | 5.1720 | - |
| 21 Feb 2024 | 5.3320 | 5.3320 | 5.3320 | 5.3320 | 5.3320 | - |
| 20 Feb 2024 | 5.4260 | 5.4260 | 5.3360 | 5.3360 | 5.3360 | 180 |
| 19 Feb 2024 | 5.4420 | 5.4420 | 5.4420 | 5.4420 | 5.4420 | - |
| 16 Feb 2024 | 5.1840 | 5.1840 | 5.1840 | 5.1840 | 5.1840 | - |
| 15 Feb 2024 | 5.1480 | 5.3140 | 5.1480 | 5.3140 | 5.3140 | - |
| 14 Feb 2024 | 4.9150 | 5.0200 | 4.9150 | 4.9240 | 4.9240 | 5 |
| 13 Feb 2024 | 5.4880 | 5.4880 | 5.4880 | 5.4880 | 5.4880 | - |
| 12 Feb 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | - |
| 09 Feb 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | - |
| 08 Feb 2024 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | - |
| 07 Feb 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| 06 Feb 2024 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | - |
| 05 Feb 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| 02 Feb 2024 | 4.8060 | 4.8060 | 4.8060 | 4.8060 | 4.8060 | - |
| 01 Feb 2024 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | - |
| 31 Jan 2024 | 5.0320 | 5.0320 | 5.0320 | 5.0320 | 5.0320 | - |
| 30 Jan 2024 | 5.1820 | 5.1820 | 5.1820 | 5.1820 | 5.1820 | - |
| 29 Jan 2024 | 4.9940 | 5.0960 | 4.9700 | 4.9700 | 4.9700 | 950 |
| 26 Jan 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| 25 Jan 2024 | 4.9700 | 5.1440 | 4.9700 | 5.1440 | 5.1440 | 1,000 |
| 24 Jan 2024 | 5.0180 | 5.0180 | 5.0140 | 5.0140 | 5.0140 | - |
| 23 Jan 2024 | 5.0980 | 5.1160 | 5.0980 | 5.1160 | 5.1160 | 200 |
| 22 Jan 2024 | 5.1560 | 5.1560 | 4.9700 | 4.9700 | 4.9700 | 100 |
| 19 Jan 2024 | 5.2420 | 5.2420 | 5.1920 | 5.1920 | 5.1920 | - |
| 18 Jan 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | - |
| 17 Jan 2024 | 5.5360 | 5.5360 | 5.5360 | 5.5360 | 5.5360 | - |
| 16 Jan 2024 | 5.7440 | 5.7440 | 5.7440 | 5.7440 | 5.7440 | - |
| 15 Jan 2024 | 5.8420 | 5.8420 | 5.8420 | 5.8420 | 5.8420 | - |
| 12 Jan 2024 | 5.8420 | 5.8420 | 5.8420 | 5.8420 | 5.8420 | - |
| 11 Jan 2024 | 6.2700 | 6.2700 | 6.0920 | 6.0920 | 6.0920 | - |
| 10 Jan 2024 | 6.7540 | 6.7540 | 6.2340 | 6.2340 | 6.2340 | 300 |
| 09 Jan 2024 | 6.8380 | 6.8460 | 6.8380 | 6.8460 | 6.8460 | 13 |
| 08 Jan 2024 | 5.6080 | 5.6080 | 5.6080 | 5.6080 | 5.6080 | - |
| 05 Jan 2024 | 5.8580 | 5.8580 | 5.8580 | 5.8580 | 5.8580 | - |
| 04 Jan 2024 | 5.4460 | 5.4460 | 5.4280 | 5.4280 | 5.4280 | - |
| 03 Jan 2024 | 5.4840 | 5.4840 | 5.4840 | 5.4840 | 5.4840 | - |
| 02 Jan 2024 | 5.3860 | 5.3860 | 5.3860 | 5.3860 | 5.3860 | - |
| 29 Dec 2023 | 5.5680 | 5.5680 | 5.5680 | 5.5680 | 5.5680 | - |
| 28 Dec 2023 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| 27 Dec 2023 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 450 |
| 22 Dec 2023 | 5.1720 | 5.1720 | 5.1720 | 5.1720 | 5.1720 | - |
| 21 Dec 2023 | 5.0840 | 5.1500 | 5.0500 | 5.1500 | 5.1500 | 2,600 |
| 20 Dec 2023 | 5.4720 | 5.4720 | 5.4720 | 5.4720 | 5.4720 | - |
| 19 Dec 2023 | 5.5040 | 5.5040 | 5.5040 | 5.5040 | 5.5040 | - |
| 18 Dec 2023 | 5.6320 | 5.6320 | 5.6320 | 5.6320 | 5.6320 | - |
| 15 Dec 2023 | 5.8060 | 5.8060 | 5.8060 | 5.8060 | 5.8060 | - |
| 14 Dec 2023 | 5.7420 | 5.8760 | 5.7420 | 5.7960 | 5.7960 | 20 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.