XNAS
Datos históricos de BioCryst Pharmaceuticals, Inc.
BioCryst Pharmaceuticals, Inc. · BCRX
$8.55
▲ +0.01 (+0.06%)
Última operación · 10/10/2026, 18:28:59 UTC
- Variación en el periodo
- +18.42%
- Máximo
- US$11.22
- 9 de julio de 2026
- Mínimo
- US$6.00
- 14 de octubre de 2025
- Volumen medio diario
- 4.95 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.27 | 8.60 | 8.27 | 8.55 | +3.14% | 2.31 M |
| 8 oct 2026 | 8.36 | 8.40 | 8.13 | 8.29 | −1.31% | 5.12 M |
| 7 oct 2026 | 7.91 | 8.43 | 7.86 | 8.40 | +5.66% | 5.12 M |
| 6 oct 2026 | 8.15 | 8.15 | 7.87 | 7.95 | −1.85% | 3.94 M |
| 5 oct 2026 | 8.17 | 8.25 | 7.92 | 8.10 | −0.86% | 4.71 M |
| 2 oct 2026 | 8.12 | 8.20 | 7.92 | 8.17 | +0.62% | 6.15 M |
| 1 oct 2026 | 8.30 | 8.38 | 8.07 | 8.12 | −2.52% | 6.87 M |
| 30 sep 2026 | 8.28 | 8.42 | 8.18 | 8.33 | +0.73% | 13.1 M |
| 29 sep 2026 | 8.42 | 8.50 | 8.22 | 8.27 | −2.36% | 5.01 M |
| 28 sep 2026 | 8.56 | 8.66 | 8.34 | 8.47 | −1.40% | 4.35 M |
| 25 sep 2026 | 8.52 | 8.63 | 8.40 | 8.59 | +0.82% | 3.67 M |
| 24 sep 2026 | 8.54 | 8.65 | 8.40 | 8.52 | −0.58% | 4.85 M |
| 23 sep 2026 | 8.75 | 8.86 | 8.46 | 8.57 | −2.39% | 4.47 M |
| 22 sep 2026 | 8.87 | 9.04 | 8.72 | 8.78 | +0.23% | 3.44 M |
| 21 sep 2026 | 8.75 | 8.85 | 8.58 | 8.76 | +0.92% | 3.46 M |
| 18 sep 2026 | 8.60 | 8.84 | 8.49 | 8.68 | −0.23% | 12.75 M |
| 17 sep 2026 | 8.54 | 8.73 | 8.43 | 8.70 | +3.20% | 5.22 M |
| 16 sep 2026 | 8.15 | 8.45 | 8.11 | 8.43 | +3.31% | 5.86 M |
| 15 sep 2026 | 8.19 | 8.23 | 8.02 | 8.16 | −0.85% | 6.11 M |
| 14 sep 2026 | 8.17 | 8.38 | 8.10 | 8.23 | +1.35% | 5.1 M |
| 11 sep 2026 | 8.30 | 8.40 | 8.11 | 8.12 | −2.05% | 3.59 M |
| 10 sep 2026 | 8.34 | 8.46 | 8.05 | 8.29 | −5.85% | 9 M |
| 9 sep 2026 | 9.07 | 9.23 | 8.80 | 8.81 | −2.87% | 5.15 M |
| 8 sep 2026 | 9.12 | 9.40 | 8.96 | 9.07 | −8.99% | 9.69 M |
| 4 sep 2026 | 10.00 | 10.10 | 9.90 | 9.96 | −1.29% | 1.5 M |
| 3 sep 2026 | 10.15 | 10.22 | 9.94 | 10.09 | −0.79% | 1.97 M |
| 2 sep 2026 | 10.00 | 10.23 | 9.83 | 10.17 | +2.52% | 3.13 M |
| 1 sep 2026 | 9.72 | 9.96 | 9.63 | 9.92 | +2.27% | 3.37 M |
| 31 ago 2026 | 9.72 | 9.72 | 9.46 | 9.70 | −1.22% | 2.76 M |
| 28 ago 2026 | 9.82 | 9.96 | 9.72 | 9.82 | −0.51% | 2.7 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.