NasdaqGS - Delayed Quote • USD
BioCryst Pharmaceuticals, Inc. (BCRX)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 4.6000 | 4.7100 | 4.4900 | 4.5000 | 4.5000 | 2,956,600 |
| Apr 17, 2024 | 4.6500 | 4.7900 | 4.5700 | 4.5800 | 4.5800 | 4,055,100 |
| Apr 16, 2024 | 4.6100 | 4.7200 | 4.5400 | 4.6100 | 4.6100 | 1,979,300 |
| Apr 15, 2024 | 4.7800 | 4.7900 | 4.5900 | 4.6700 | 4.6700 | 2,496,700 |
| Apr 12, 2024 | 5.1000 | 5.1600 | 4.7000 | 4.7700 | 4.7700 | 4,525,500 |
| Apr 11, 2024 | 4.9300 | 5.1200 | 4.8200 | 5.1000 | 5.1000 | 3,304,100 |
| Apr 10, 2024 | 4.6400 | 4.9100 | 4.5600 | 4.8700 | 4.8700 | 2,915,100 |
| Apr 9, 2024 | 4.6100 | 4.8800 | 4.6100 | 4.8000 | 4.8000 | 1,973,600 |
| Apr 8, 2024 | 4.6200 | 4.6700 | 4.5400 | 4.6100 | 4.6100 | 1,604,600 |
| Apr 5, 2024 | 4.5600 | 4.6600 | 4.4500 | 4.6000 | 4.6000 | 1,784,500 |
| Apr 4, 2024 | 4.7600 | 4.8400 | 4.5800 | 4.6000 | 4.6000 | 2,736,600 |
| Apr 3, 2024 | 4.7100 | 4.7700 | 4.6000 | 4.7300 | 4.7300 | 3,058,500 |
| Apr 2, 2024 | 4.9500 | 5.0100 | 4.6800 | 4.6900 | 4.6900 | 4,211,000 |
| Apr 1, 2024 | 5.0400 | 5.0900 | 4.9100 | 5.0500 | 5.0500 | 4,874,800 |
| Mar 28, 2024 | 5.2000 | 5.3400 | 5.0600 | 5.0800 | 5.0800 | 3,491,400 |
| Mar 27, 2024 | 5.0400 | 5.2100 | 4.9700 | 5.1500 | 5.1500 | 2,990,400 |
| Mar 26, 2024 | 5.0100 | 5.1500 | 4.9900 | 5.0100 | 5.0100 | 3,160,000 |
| Mar 25, 2024 | 5.0000 | 5.0800 | 4.8400 | 4.9100 | 4.9100 | 2,828,300 |
| Mar 22, 2024 | 5.5100 | 5.5100 | 5.0100 | 5.0100 | 5.0100 | 3,291,700 |
| Mar 21, 2024 | 5.5000 | 5.8700 | 5.4500 | 5.4900 | 5.4900 | 2,726,100 |
| Mar 20, 2024 | 5.3100 | 5.4900 | 5.1700 | 5.4700 | 5.4700 | 3,180,800 |
| Mar 19, 2024 | 5.0600 | 5.4300 | 5.0400 | 5.3600 | 5.3600 | 3,119,300 |
| Mar 18, 2024 | 5.0000 | 5.1800 | 4.8900 | 5.0700 | 5.0700 | 4,350,700 |
| Mar 15, 2024 | 4.8700 | 5.1200 | 4.8500 | 5.0000 | 5.0000 | 10,244,900 |
| Mar 14, 2024 | 5.1000 | 5.1000 | 4.8200 | 4.8900 | 4.8900 | 4,062,100 |
| Mar 13, 2024 | 5.1400 | 5.2600 | 5.0700 | 5.1400 | 5.1400 | 2,635,000 |
| Mar 12, 2024 | 5.3100 | 5.3100 | 5.0400 | 5.1400 | 5.1400 | 3,063,100 |
| Mar 11, 2024 | 5.4700 | 5.5800 | 5.3000 | 5.3200 | 5.3200 | 2,948,300 |
| Mar 8, 2024 | 5.2700 | 5.5600 | 5.2300 | 5.4300 | 5.4300 | 2,633,100 |
| Mar 7, 2024 | 5.2500 | 5.2500 | 5.1300 | 5.1800 | 5.1800 | 2,199,400 |
| Mar 6, 2024 | 5.4500 | 5.5300 | 5.1600 | 5.2100 | 5.2100 | 4,065,400 |
| Mar 5, 2024 | 5.4700 | 5.5200 | 5.3100 | 5.4100 | 5.4100 | 1,933,200 |
| Mar 4, 2024 | 5.6200 | 5.6800 | 5.4000 | 5.5100 | 5.5100 | 2,261,300 |
| Mar 1, 2024 | 5.6700 | 5.8900 | 5.6100 | 5.6200 | 5.6200 | 3,034,100 |
| Feb 29, 2024 | 5.8500 | 5.9300 | 5.6000 | 5.6300 | 5.6300 | 3,442,600 |
| Feb 28, 2024 | 5.7700 | 6.0200 | 5.6900 | 5.7100 | 5.7100 | 3,397,400 |
| Feb 27, 2024 | 5.8900 | 6.0400 | 5.6500 | 5.8700 | 5.8700 | 3,695,400 |
| Feb 26, 2024 | 5.7000 | 6.0300 | 5.6400 | 5.7900 | 5.7900 | 4,006,000 |
| Feb 23, 2024 | 5.8100 | 5.8700 | 5.6100 | 5.7100 | 5.7100 | 2,729,800 |
| Feb 22, 2024 | 5.6500 | 5.8900 | 5.5400 | 5.8200 | 5.8200 | 1,868,600 |
| Feb 21, 2024 | 5.7600 | 5.7900 | 5.5400 | 5.6500 | 5.6500 | 1,906,600 |
| Feb 20, 2024 | 5.7500 | 5.9500 | 5.7100 | 5.8200 | 5.8200 | 2,424,100 |
| Feb 16, 2024 | 5.5500 | 5.9800 | 5.4900 | 5.9200 | 5.9200 | 2,661,100 |
| Feb 15, 2024 | 5.6300 | 5.8800 | 5.5300 | 5.6400 | 5.6400 | 3,684,800 |
| Feb 14, 2024 | 5.3700 | 5.5900 | 5.2000 | 5.5700 | 5.5700 | 4,167,500 |
| Feb 13, 2024 | 5.6900 | 5.7100 | 5.3100 | 5.3200 | 5.3200 | 3,534,200 |
| Feb 12, 2024 | 5.8900 | 6.3500 | 5.8700 | 5.9500 | 5.9500 | 5,453,600 |
| Feb 9, 2024 | 5.3900 | 5.8700 | 5.3200 | 5.8500 | 5.8500 | 4,472,800 |
| Feb 8, 2024 | 5.2900 | 5.3800 | 5.1600 | 5.3200 | 5.3200 | 1,886,300 |
| Feb 7, 2024 | 5.5000 | 5.5400 | 5.2900 | 5.3000 | 5.3000 | 2,918,600 |
| Feb 6, 2024 | 5.0900 | 5.5200 | 5.0200 | 5.5100 | 5.5100 | 2,478,500 |
| Feb 5, 2024 | 5.0400 | 5.1500 | 4.9300 | 5.1400 | 5.1400 | 1,957,600 |
| Feb 2, 2024 | 5.2500 | 5.2500 | 4.9500 | 5.0800 | 5.0800 | 2,998,700 |
| Feb 1, 2024 | 5.3600 | 5.3900 | 5.2200 | 5.2800 | 5.2800 | 2,024,800 |
| Jan 31, 2024 | 5.5000 | 5.6200 | 5.3000 | 5.3000 | 5.3000 | 1,793,100 |
| Jan 30, 2024 | 5.6600 | 5.6600 | 5.4800 | 5.5000 | 5.5000 | 1,946,600 |
| Jan 29, 2024 | 5.4200 | 5.7000 | 5.2500 | 5.6700 | 5.6700 | 2,259,400 |
| Jan 26, 2024 | 5.4900 | 5.6200 | 5.4200 | 5.4400 | 5.4400 | 2,583,400 |
| Jan 25, 2024 | 5.4300 | 5.6100 | 5.3800 | 5.4500 | 5.4500 | 2,257,100 |
| Jan 24, 2024 | 5.5700 | 5.5900 | 5.4000 | 5.4000 | 5.4000 | 2,160,400 |
| Jan 23, 2024 | 5.7400 | 5.7600 | 5.3600 | 5.5000 | 5.5000 | 2,587,800 |
| Jan 22, 2024 | 5.7100 | 5.8500 | 5.3900 | 5.6200 | 5.6200 | 4,066,300 |
| Jan 19, 2024 | 5.7500 | 5.7500 | 5.6000 | 5.6700 | 5.6700 | 2,784,300 |
| Jan 18, 2024 | 5.9500 | 5.9700 | 5.6800 | 5.7600 | 5.7600 | 2,243,900 |
| Jan 17, 2024 | 5.9700 | 6.0400 | 5.8800 | 5.9600 | 5.9600 | 2,751,800 |
| Jan 16, 2024 | 6.2200 | 6.2500 | 5.9300 | 6.0900 | 6.0900 | 2,915,300 |
| Jan 12, 2024 | 6.5100 | 6.6600 | 6.2300 | 6.3500 | 6.3500 | 3,061,000 |
| Jan 11, 2024 | 6.7600 | 6.8400 | 6.4300 | 6.4700 | 6.4700 | 4,582,100 |
| Jan 10, 2024 | 7.5400 | 7.7500 | 6.7500 | 6.8800 | 6.8800 | 5,384,200 |
| Jan 9, 2024 | 7.5600 | 7.6900 | 7.3900 | 7.4400 | 7.4400 | 5,298,200 |
| Jan 8, 2024 | 6.3000 | 7.6500 | 6.1200 | 7.6500 | 7.6500 | 12,028,300 |
| Jan 5, 2024 | 6.3600 | 6.3700 | 6.0900 | 6.0900 | 6.0900 | 2,648,600 |
| Jan 4, 2024 | 6.0500 | 6.5400 | 6.0500 | 6.4600 | 6.4600 | 4,016,700 |
| Jan 3, 2024 | 6.0000 | 6.0500 | 5.8500 | 6.0000 | 6.0000 | 3,700,000 |
| Jan 2, 2024 | 5.9500 | 6.2800 | 5.8100 | 6.0700 | 6.0700 | 2,879,200 |
| Dec 29, 2023 | 6.0900 | 6.1000 | 5.9900 | 5.9900 | 5.9900 | 2,151,600 |
| Dec 28, 2023 | 6.1800 | 6.2700 | 6.0300 | 6.0900 | 6.0900 | 2,584,900 |
| Dec 27, 2023 | 6.0800 | 6.1900 | 5.9600 | 6.1900 | 6.1900 | 3,096,700 |
| Dec 26, 2023 | 6.0200 | 6.1700 | 5.9300 | 6.0800 | 6.0800 | 3,058,000 |
| Dec 22, 2023 | 5.8200 | 6.0700 | 5.7800 | 5.9400 | 5.9400 | 2,513,100 |
| Dec 21, 2023 | 5.7300 | 5.8500 | 5.6700 | 5.7600 | 5.7600 | 2,408,000 |
| Dec 20, 2023 | 5.9700 | 6.0000 | 5.6100 | 5.6400 | 5.6400 | 3,177,700 |
| Dec 19, 2023 | 6.1100 | 6.2700 | 5.9900 | 6.0500 | 6.0500 | 4,919,300 |
| Dec 18, 2023 | 6.1600 | 6.2600 | 6.0300 | 6.0700 | 6.0700 | 2,423,500 |
| Dec 15, 2023 | 6.4700 | 6.4800 | 6.0400 | 6.1900 | 6.1900 | 10,631,900 |
| Dec 14, 2023 | 6.4300 | 6.5800 | 6.3200 | 6.4300 | 6.4300 | 7,179,300 |
| Dec 13, 2023 | 5.9300 | 6.3000 | 5.7200 | 6.3000 | 6.3000 | 7,369,400 |
| Dec 12, 2023 | 5.3800 | 6.0900 | 5.2900 | 5.9500 | 5.9500 | 10,321,400 |
| Dec 11, 2023 | 5.8500 | 5.8500 | 5.2500 | 5.3900 | 5.3900 | 6,915,800 |
| Dec 8, 2023 | 5.6500 | 5.8200 | 5.5900 | 5.6900 | 5.6900 | 5,120,400 |
| Dec 7, 2023 | 5.5400 | 6.0000 | 5.4200 | 5.6700 | 5.6700 | 9,863,900 |
| Dec 6, 2023 | 5.5000 | 5.7100 | 4.9800 | 5.5100 | 5.5100 | 16,187,400 |
| Dec 5, 2023 | 6.1200 | 6.3800 | 6.0400 | 6.1300 | 6.1300 | 3,230,500 |
| Dec 4, 2023 | 6.2000 | 6.3500 | 6.0300 | 6.1900 | 6.1900 | 2,562,300 |
| Dec 1, 2023 | 5.9300 | 6.1700 | 5.7300 | 6.1500 | 6.1500 | 4,407,500 |
| Nov 30, 2023 | 5.5200 | 5.9200 | 5.5000 | 5.8800 | 5.8800 | 3,246,900 |
| Nov 29, 2023 | 5.4900 | 5.6500 | 5.3700 | 5.4300 | 5.4300 | 2,499,900 |
| Nov 28, 2023 | 5.2900 | 5.3900 | 5.1400 | 5.3900 | 5.3900 | 2,161,800 |
| Nov 27, 2023 | 5.4800 | 5.5000 | 5.2600 | 5.3200 | 5.3200 | 2,430,300 |
| Nov 24, 2023 | 5.3600 | 5.6400 | 5.3300 | 5.5200 | 5.5200 | 1,241,100 |
| Nov 22, 2023 | 5.1400 | 5.3800 | 5.1000 | 5.3700 | 5.3700 | 2,071,200 |
| Nov 21, 2023 | 5.3200 | 5.3700 | 5.0800 | 5.1000 | 5.1000 | 2,104,200 |
| Nov 20, 2023 | 5.4000 | 5.5200 | 5.1800 | 5.4000 | 5.4000 | 2,259,100 |
| Nov 17, 2023 | 5.1800 | 5.3900 | 5.0700 | 5.3500 | 5.3500 | 2,730,200 |
| Nov 16, 2023 | 5.2000 | 5.2400 | 4.8900 | 5.1400 | 5.1400 | 3,571,400 |
| Nov 15, 2023 | 5.2600 | 5.5300 | 5.2100 | 5.2100 | 5.2100 | 2,595,200 |
| Nov 14, 2023 | 5.3500 | 5.4400 | 5.1500 | 5.3200 | 5.3200 | 4,069,400 |
| Nov 13, 2023 | 4.9700 | 5.1600 | 4.8800 | 5.1500 | 5.1500 | 2,086,700 |
| Nov 10, 2023 | 5.0500 | 5.0900 | 4.8300 | 4.9800 | 4.9800 | 4,061,000 |
| Nov 9, 2023 | 5.5000 | 5.5000 | 4.9900 | 5.0100 | 5.0100 | 3,237,500 |
| Nov 8, 2023 | 6.0500 | 6.0500 | 5.4200 | 5.4700 | 5.4700 | 2,943,800 |
| Nov 7, 2023 | 5.8600 | 6.2100 | 5.8600 | 6.0700 | 6.0700 | 2,328,400 |
| Nov 6, 2023 | 6.1900 | 6.2700 | 5.9200 | 5.9300 | 5.9300 | 3,316,300 |
| Nov 3, 2023 | 5.8100 | 6.5900 | 5.7700 | 6.0400 | 6.0400 | 5,849,000 |
| Nov 2, 2023 | 5.9300 | 5.9300 | 5.2100 | 5.6400 | 5.6400 | 4,642,700 |
| Nov 1, 2023 | 5.4900 | 5.7400 | 5.4400 | 5.7300 | 5.7300 | 4,438,900 |
| Oct 31, 2023 | 5.4400 | 5.5600 | 5.4200 | 5.4900 | 5.4900 | 2,055,800 |
| Oct 30, 2023 | 5.3600 | 5.4900 | 5.3300 | 5.4900 | 5.4900 | 2,619,400 |
| Oct 27, 2023 | 5.4700 | 5.5500 | 5.2300 | 5.3100 | 5.3100 | 2,861,100 |
| Oct 26, 2023 | 5.5100 | 5.5800 | 5.3800 | 5.4600 | 5.4600 | 2,416,000 |
| Oct 25, 2023 | 5.6100 | 5.6900 | 5.4000 | 5.4700 | 5.4700 | 1,962,900 |
| Oct 24, 2023 | 5.8300 | 5.8900 | 5.6500 | 5.7000 | 5.7000 | 4,329,200 |
| Oct 23, 2023 | 5.7000 | 5.9400 | 5.6400 | 5.7600 | 5.7600 | 1,880,900 |
| Oct 20, 2023 | 5.7400 | 5.9800 | 5.6800 | 5.8800 | 5.8800 | 1,472,000 |
| Oct 19, 2023 | 5.8000 | 5.8500 | 5.5500 | 5.7200 | 5.7200 | 1,882,900 |
| Oct 18, 2023 | 5.8000 | 6.0100 | 5.7200 | 5.8600 | 5.8600 | 8,378,500 |
| Oct 17, 2023 | 5.9000 | 6.1800 | 5.8300 | 5.8600 | 5.8600 | 10,932,900 |
| Oct 16, 2023 | 5.9400 | 5.9800 | 5.7200 | 5.9400 | 5.9400 | 7,569,100 |
| Oct 13, 2023 | 5.9300 | 6.0700 | 5.8100 | 5.9400 | 5.9400 | 2,577,600 |
| Oct 12, 2023 | 6.3200 | 6.3500 | 5.9700 | 5.9800 | 5.9800 | 2,970,000 |
| Oct 11, 2023 | 6.4200 | 6.4700 | 6.2000 | 6.4000 | 6.4000 | 2,478,600 |
| Oct 10, 2023 | 6.1000 | 6.4200 | 6.0600 | 6.4000 | 6.4000 | 1,656,000 |
| Oct 9, 2023 | 6.2900 | 6.3400 | 6.1100 | 6.1500 | 6.1500 | 1,371,800 |
| Oct 6, 2023 | 6.4500 | 6.5700 | 6.3100 | 6.3200 | 6.3200 | 1,440,000 |
| Oct 5, 2023 | 6.1800 | 6.6400 | 6.0800 | 6.6300 | 6.6300 | 2,571,200 |
| Oct 4, 2023 | 6.3700 | 6.4300 | 6.2200 | 6.2500 | 6.2500 | 1,838,300 |
| Oct 3, 2023 | 6.7500 | 6.7700 | 6.2000 | 6.4200 | 6.4200 | 2,691,100 |
| Oct 2, 2023 | 7.0100 | 7.0600 | 6.6900 | 6.7700 | 6.7700 | 2,671,100 |
| Sep 29, 2023 | 7.3000 | 7.3400 | 7.0400 | 7.0800 | 7.0800 | 1,289,000 |
| Sep 28, 2023 | 7.5500 | 7.6400 | 7.1300 | 7.2400 | 7.2400 | 2,129,700 |
| Sep 27, 2023 | 7.3300 | 7.5400 | 7.2000 | 7.5200 | 7.5200 | 2,053,200 |
| Sep 26, 2023 | 7.3600 | 7.5900 | 7.3000 | 7.3500 | 7.3500 | 2,110,400 |
| Sep 25, 2023 | 7.3000 | 7.5700 | 7.1800 | 7.3700 | 7.3700 | 3,095,800 |
| Sep 22, 2023 | 7.2100 | 7.3700 | 7.0700 | 7.3500 | 7.3500 | 1,949,900 |
| Sep 21, 2023 | 7.0500 | 7.2500 | 6.9500 | 7.1600 | 7.1600 | 1,708,400 |
| Sep 20, 2023 | 7.6600 | 7.7000 | 7.0800 | 7.1100 | 7.1100 | 2,046,100 |
| Sep 19, 2023 | 7.5000 | 7.8200 | 7.4500 | 7.6500 | 7.6500 | 2,695,000 |
| Sep 18, 2023 | 7.2000 | 7.5800 | 7.1500 | 7.5300 | 7.5300 | 6,300,300 |
| Sep 15, 2023 | 6.9400 | 6.9400 | 6.7200 | 6.8500 | 6.8500 | 5,206,500 |
| Sep 14, 2023 | 6.9000 | 6.9800 | 6.7500 | 6.9200 | 6.9200 | 2,419,100 |
| Sep 13, 2023 | 6.9100 | 6.9500 | 6.6800 | 6.8800 | 6.8800 | 3,045,700 |
| Sep 12, 2023 | 6.8000 | 7.1000 | 6.7400 | 6.9400 | 6.9400 | 2,793,900 |
| Sep 11, 2023 | 7.0500 | 7.1000 | 6.8200 | 6.8400 | 6.8400 | 2,686,400 |
| Sep 8, 2023 | 6.8800 | 7.2100 | 6.8400 | 7.0800 | 7.0800 | 2,026,500 |
| Sep 7, 2023 | 6.9900 | 6.9900 | 6.7300 | 6.8500 | 6.8500 | 2,331,500 |
| Sep 6, 2023 | 7.0500 | 7.1400 | 6.8700 | 7.0000 | 7.0000 | 1,416,400 |
| Sep 5, 2023 | 7.1600 | 7.2700 | 6.9000 | 7.0500 | 7.0500 | 2,197,500 |
| Sep 1, 2023 | 7.2100 | 7.4200 | 7.1600 | 7.2800 | 7.2800 | 1,690,300 |
| Aug 31, 2023 | 6.9200 | 7.2600 | 6.9200 | 7.1100 | 7.1100 | 2,289,700 |
| Aug 30, 2023 | 7.0900 | 7.0900 | 6.8600 | 6.9400 | 6.9400 | 2,528,200 |
| Aug 29, 2023 | 7.2300 | 7.2400 | 7.0900 | 7.0900 | 7.0900 | 1,152,700 |
| Aug 28, 2023 | 7.2600 | 7.3600 | 7.1500 | 7.2700 | 7.2700 | 1,143,100 |
| Aug 25, 2023 | 7.2700 | 7.3700 | 7.1700 | 7.2400 | 7.2400 | 1,745,400 |
| Aug 24, 2023 | 7.1000 | 7.3000 | 7.0300 | 7.2400 | 7.2400 | 1,970,000 |
| Aug 23, 2023 | 7.3100 | 7.4100 | 7.0900 | 7.1200 | 7.1200 | 2,956,600 |
| Aug 22, 2023 | 7.5100 | 7.5800 | 7.2000 | 7.2500 | 7.2500 | 1,811,800 |
| Aug 21, 2023 | 7.0900 | 7.5900 | 7.0700 | 7.5100 | 7.5100 | 3,008,600 |
| Aug 18, 2023 | 6.9400 | 7.1400 | 6.9200 | 7.1200 | 7.1200 | 2,552,900 |
| Aug 17, 2023 | 6.9100 | 7.0200 | 6.7300 | 7.0000 | 7.0000 | 2,506,800 |
| Aug 16, 2023 | 6.9000 | 7.0600 | 6.9000 | 6.9200 | 6.9200 | 1,774,000 |
| Aug 15, 2023 | 7.1500 | 7.1700 | 6.8900 | 6.9400 | 6.9400 | 1,831,600 |
| Aug 14, 2023 | 6.9000 | 7.1900 | 6.7900 | 7.1400 | 7.1400 | 1,490,700 |
| Aug 11, 2023 | 7.0400 | 7.1800 | 6.9100 | 6.9700 | 6.9700 | 1,986,800 |
| Aug 10, 2023 | 6.9800 | 7.1400 | 6.9500 | 7.0700 | 7.0700 | 1,733,200 |
| Aug 9, 2023 | 7.0600 | 7.1000 | 6.9000 | 6.9900 | 6.9900 | 1,956,900 |
| Aug 8, 2023 | 6.7600 | 7.0800 | 6.6200 | 7.0200 | 7.0200 | 2,652,800 |
| Aug 7, 2023 | 7.6000 | 7.6300 | 6.6800 | 6.7100 | 6.7100 | 4,687,200 |
| Aug 4, 2023 | 7.3700 | 7.8700 | 6.9900 | 7.6000 | 7.6000 | 5,264,500 |
| Aug 3, 2023 | 7.1800 | 7.5000 | 6.9100 | 7.0800 | 7.0800 | 5,632,000 |
| Aug 2, 2023 | 6.8700 | 7.1100 | 6.7800 | 6.9500 | 6.9500 | 5,165,700 |
| Aug 1, 2023 | 7.5700 | 7.5700 | 6.9400 | 6.9700 | 6.9700 | 3,728,600 |
| Jul 31, 2023 | 7.6700 | 7.6700 | 7.3500 | 7.3900 | 7.3900 | 2,273,600 |
| Jul 28, 2023 | 7.6500 | 7.8800 | 7.5700 | 7.6800 | 7.6800 | 1,997,300 |
| Jul 27, 2023 | 7.9500 | 7.9500 | 7.7100 | 7.7500 | 7.7500 | 5,805,900 |
| Jul 26, 2023 | 7.6400 | 7.9300 | 7.5900 | 7.9200 | 7.9200 | 2,749,200 |
| Jul 25, 2023 | 7.3400 | 7.7400 | 7.3300 | 7.6400 | 7.6400 | 1,790,800 |
| Jul 24, 2023 | 7.4800 | 7.5600 | 7.3100 | 7.3600 | 7.3600 | 1,404,000 |
| Jul 21, 2023 | 7.2400 | 7.5400 | 7.2200 | 7.4700 | 7.4700 | 1,838,500 |
| Jul 20, 2023 | 7.3600 | 7.5300 | 7.1500 | 7.1700 | 7.1700 | 2,067,400 |
| Jul 19, 2023 | 7.2400 | 7.4700 | 7.2400 | 7.3600 | 7.3600 | 2,175,600 |
| Jul 18, 2023 | 7.1500 | 7.2800 | 7.1000 | 7.1700 | 7.1700 | 1,470,000 |
| Jul 17, 2023 | 7.1300 | 7.4000 | 7.1100 | 7.1900 | 7.1900 | 2,885,000 |
| Jul 14, 2023 | 7.3500 | 7.3500 | 7.0100 | 7.1300 | 7.1300 | 1,744,400 |
| Jul 13, 2023 | 7.6500 | 7.7400 | 7.3100 | 7.3500 | 7.3500 | 4,248,300 |
| Jul 12, 2023 | 7.2800 | 7.2800 | 7.1500 | 7.1800 | 7.1800 | 1,168,600 |
| Jul 11, 2023 | 7.3600 | 7.4000 | 7.1700 | 7.1900 | 7.1900 | 1,852,400 |
| Jul 10, 2023 | 6.9600 | 7.4000 | 6.9400 | 7.3700 | 7.3700 | 3,126,700 |
| Jul 7, 2023 | 6.9200 | 7.1200 | 6.9200 | 6.9800 | 6.9800 | 1,349,200 |
| Jul 6, 2023 | 6.9700 | 7.0100 | 6.8200 | 6.9600 | 6.9600 | 2,158,000 |
| Jul 5, 2023 | 7.0500 | 7.0800 | 6.9200 | 7.0400 | 7.0400 | 2,052,300 |
| Jul 3, 2023 | 7.0100 | 7.0900 | 6.9900 | 7.0500 | 7.0500 | 1,145,000 |
| Jun 30, 2023 | 7.0000 | 7.0900 | 6.9200 | 7.0400 | 7.0400 | 2,565,600 |
| Jun 29, 2023 | 7.1500 | 7.1500 | 6.9400 | 6.9600 | 6.9600 | 2,158,000 |
| Jun 28, 2023 | 7.1000 | 7.1900 | 6.9900 | 7.1400 | 7.1400 | 2,196,700 |
| Jun 27, 2023 | 6.9800 | 7.0900 | 6.8700 | 7.0500 | 7.0500 | 1,941,200 |
| Jun 26, 2023 | 7.0000 | 7.1000 | 6.9300 | 7.0000 | 7.0000 | 1,727,800 |
| Jun 23, 2023 | 6.9200 | 7.1000 | 6.8700 | 7.0100 | 7.0100 | 4,272,900 |
| Jun 22, 2023 | 7.1000 | 7.1400 | 6.9600 | 7.0000 | 7.0000 | 3,270,000 |
| Jun 21, 2023 | 7.2500 | 7.3000 | 6.9400 | 7.1000 | 7.1000 | 4,848,000 |
| Jun 20, 2023 | 7.3100 | 7.3900 | 7.1300 | 7.2600 | 7.2600 | 3,124,200 |
| Jun 16, 2023 | 8.0000 | 8.0000 | 7.2900 | 7.4100 | 7.4100 | 8,846,900 |
| Jun 15, 2023 | 8.0000 | 8.0400 | 7.9000 | 7.9800 | 7.9800 | 1,564,200 |
| Jun 14, 2023 | 8.1500 | 8.1800 | 7.8800 | 7.9400 | 7.9400 | 1,845,100 |
| Jun 13, 2023 | 8.3800 | 8.4600 | 8.1000 | 8.1800 | 8.1800 | 2,054,400 |
| Jun 12, 2023 | 8.5900 | 8.6600 | 8.2800 | 8.3000 | 8.3000 | 2,193,800 |
| Jun 9, 2023 | 8.8100 | 8.8900 | 8.5100 | 8.5200 | 8.5200 | 1,594,700 |
| Jun 8, 2023 | 8.8200 | 8.9600 | 8.7500 | 8.8100 | 8.8100 | 1,955,700 |
| Jun 7, 2023 | 8.5300 | 8.8200 | 8.5000 | 8.8100 | 8.8100 | 2,056,100 |
| Jun 6, 2023 | 8.3800 | 8.6000 | 8.3500 | 8.5300 | 8.5300 | 1,477,800 |
| Jun 5, 2023 | 8.3000 | 8.4400 | 8.2300 | 8.3600 | 8.3600 | 1,429,700 |
| Jun 2, 2023 | 8.4500 | 8.4900 | 8.3000 | 8.3500 | 8.3500 | 2,597,900 |
| Jun 1, 2023 | 8.2600 | 8.4900 | 8.1000 | 8.3900 | 8.3900 | 2,789,400 |
| May 31, 2023 | 8.0000 | 8.3000 | 7.9300 | 8.2700 | 8.2700 | 2,986,800 |
| May 30, 2023 | 7.9900 | 8.1200 | 7.8600 | 7.9600 | 7.9600 | 2,647,500 |
| May 26, 2023 | 7.9600 | 8.1100 | 7.8200 | 8.0100 | 8.0100 | 2,244,000 |
| May 25, 2023 | 8.2100 | 8.2100 | 7.9100 | 7.9900 | 7.9900 | 2,347,500 |
| May 24, 2023 | 8.7800 | 8.7800 | 8.1500 | 8.2200 | 8.2200 | 3,003,000 |
| May 23, 2023 | 8.5900 | 8.9200 | 8.5600 | 8.7700 | 8.7700 | 3,198,200 |
| May 22, 2023 | 8.4300 | 8.6200 | 8.4300 | 8.5700 | 8.5700 | 2,633,700 |
| May 19, 2023 | 8.4800 | 8.5100 | 8.3200 | 8.4400 | 8.4400 | 2,057,000 |
| May 18, 2023 | 8.4900 | 8.4900 | 8.2600 | 8.3700 | 8.3700 | 2,031,900 |
| May 17, 2023 | 8.4800 | 8.6500 | 8.4100 | 8.4700 | 8.4700 | 2,850,600 |
| May 16, 2023 | 8.5500 | 8.5500 | 8.3600 | 8.4600 | 8.4600 | 2,320,500 |
| May 15, 2023 | 8.3600 | 8.9100 | 8.3100 | 8.7700 | 8.7700 | 2,514,800 |
| May 12, 2023 | 8.3700 | 8.4500 | 8.2500 | 8.3000 | 8.3000 | 1,851,800 |
| May 11, 2023 | 8.5600 | 8.5900 | 8.3500 | 8.3600 | 8.3600 | 2,075,300 |
| May 10, 2023 | 8.6600 | 8.8200 | 8.5700 | 8.6300 | 8.6300 | 1,559,600 |
| May 9, 2023 | 8.4100 | 8.6500 | 8.3800 | 8.5800 | 8.5800 | 2,223,900 |
| May 8, 2023 | 8.5400 | 8.6200 | 8.4100 | 8.4900 | 8.4900 | 2,796,600 |
| May 5, 2023 | 8.5200 | 8.6200 | 8.2100 | 8.5600 | 8.5600 | 3,223,600 |
| May 4, 2023 | 8.3500 | 8.5300 | 8.0000 | 8.4700 | 8.4700 | 3,242,000 |
| May 3, 2023 | 8.1300 | 9.0700 | 8.0000 | 8.2900 | 8.2900 | 7,329,200 |
| May 2, 2023 | 7.5000 | 7.5500 | 7.2800 | 7.3700 | 7.3700 | 3,387,900 |
| May 1, 2023 | 7.5900 | 7.6300 | 7.4500 | 7.5100 | 7.5100 | 2,851,500 |
| Apr 28, 2023 | 7.4900 | 7.6700 | 7.4800 | 7.6100 | 7.6100 | 1,888,700 |
| Apr 27, 2023 | 7.7200 | 7.7500 | 7.4500 | 7.5300 | 7.5300 | 1,981,400 |
| Apr 26, 2023 | 7.4800 | 7.6900 | 7.4200 | 7.6200 | 7.6200 | 2,399,500 |
| Apr 25, 2023 | 7.5800 | 7.5900 | 7.4100 | 7.4900 | 7.4900 | 2,407,000 |
| Apr 24, 2023 | 7.5100 | 7.6100 | 7.3500 | 7.6100 | 7.6100 | 2,772,700 |
| Apr 21, 2023 | 7.4000 | 7.5500 | 7.2700 | 7.5200 | 7.5200 | 2,594,900 |
| Apr 20, 2023 | 7.3900 | 7.5500 | 7.2700 | 7.3800 | 7.3800 | 3,213,700 |
| Apr 19, 2023 | 7.4600 | 7.5400 | 7.4000 | 7.4900 | 7.4900 | 3,267,100 |
Related Tickers
TGTX TG Therapeutics, Inc.
13.99
+1.23%
SAGE Sage Therapeutics, Inc.
13.04
+3.70%
AUPH Aurinia Pharmaceuticals Inc.
4.8100
-2.04%
GRTS Gritstone bio, Inc.
0.7437
-0.20%
ANVS Annovis Bio, Inc.
9.85
+9.57%
QURE uniQure N.V.
4.7100
+0.86%
ACAD ACADIA Pharmaceuticals Inc.
17.07
-0.70%
BBIO BridgeBio Pharma, Inc.
24.95
-0.12%
DAWN Day One Biopharmaceuticals, Inc.
15.75
+6.06%
ARDX Ardelyx, Inc.
6.44
-1.68%