BioCryst Pharmaceuticals Inc (BCRX)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-2,94%
|
6,40
|
6,22
|
6,5582
|
6,28
|
17/05/2024 |
3.005.991 |
-2,94%
|
6,40
|
6,22
|
6,5582
|
6,28
|
16/05/2024 |
3.049.935 |
1,73%
|
6,40
|
6,155
|
6,59
|
6,47
|
15/05/2024 |
6.442.790 |
18,66%
|
5,93
|
5,90
|
6,56
|
6,36
|
14/05/2024 |
1.870.075 |
0,89%
|
5,70
|
5,35
|
6,00
|
5,68
|
13/05/2024 |
2.353.970 |
5,83%
|
5,47
|
5,34
|
5,69
|
5,63
|
10/05/2024 |
2.361.784 |
-0,38%
|
5,38
|
5,23
|
5,775
|
5,32
|
09/05/2024 |
2.193.438 |
4,71%
|
5,14
|
5,065
|
5,35
|
5,34
|
08/05/2024 |
2.579.025 |
-3,04%
|
5,18
|
5,045
|
5,42
|
5,10
|
07/05/2024 |
4.333.791 |
-0,19%
|
5,39
|
5,225
|
5,70
|
5,26
|
06/05/2024 |
5.909.947 |
14,61%
|
5,00
|
4,75
|
5,47
|
5,10
|
03/05/2024 |
1.888.165 |
-0,67%
|
4,59
|
4,42
|
4,67
|
4,45
|
02/05/2024 |
1.821.954 |
-1,97%
|
4,20
|
4,41
|
4,68
|
4,48
|
01/05/2024 |
3.279.404 |
10,65%
|
4,20
|
4,15
|
4,77
|
4,57
|
30/04/2024 |
1.855.424 |
-3,63%
|
4,20
|
4,11
|
4,255
|
4,115
|
29/04/2024 |
2.047.180 |
2,64%
|
4,21
|
4,145
|
4,35
|
4,27
|
26/04/2024 |
1.576.643 |
0,00%
|
4,21
|
4,12
|
4,26
|
4,16
|
25/04/2024 |
1.514.338 |
-1,19%
|
4,44
|
4,03
|
4,165
|
4,16
|
24/04/2024 |
2.135.944 |
-3,88%
|
4,44
|
4,18
|
4,42
|
4,21
|
23/04/2024 |
3.162.614 |
-0,68%
|
4,44
|
4,37
|
4,63
|
4,38
|
22/04/2024 |
1.542.068 |
-0,45%
|
4,50
|
4,39
|
4,57
|
4,41
|
19/04/2024 |
2.963.999 |
-1,56%
|
4,50
|
4,27
|
4,59
|
4,43
|
18/04/2024 |
2.173.864 |
-1,75%
|
4,60
|
4,49
|
4,71
|
4,50
|
17/04/2024 |
3.244.193 |
-0,65%
|
4,61
|
4,57
|
4,79
|
4,58
|
16/04/2024 |
1.311.081 |
-1,29%
|
4,61
|
4,54
|
4,72
|
4,61
|
15/04/2024 |
1.261.800 |
-2,10%
|
4,78
|
4,59
|
4,785
|
4,67
|
12/04/2024 |
3.316.315 |
-6,47%
|
4,93
|
4,70
|
5,16
|
4,77
|
11/04/2024 |
2.319.699 |
4,72%
|
4,93
|
4,82
|
5,115
|
5,10
|
10/04/2024 |
2.002.724 |
1,46%
|
4,61
|
4,56
|
4,90
|
4,87
|
09/04/2024 |
1.290.976 |
4,12%
|
4,61
|
4,61
|
4,88
|
4,80
|
08/04/2024 |
1.089.897 |
0,22%
|
4,62
|
4,54
|
4,665
|
4,61
|
05/04/2024 |
863.168 |
0,22%
|
4,56
|
4,46
|
4,66
|
4,61
|
04/04/2024 |
1.952.712 |
-2,75%
|
4,76
|
4,58
|
4,84
|
4,60
|
03/04/2024 |
2.173.632 |
0,85%
|
4,68
|
4,595
|
4,7694
|
4,73
|
02/04/2024 |
2.682.761 |
-3,84%
|
4,95
|
4,68
|
5,01
|
4,8561
|
01/04/2024 |
3.257.278 |
-0,59%
|
5,04
|
4,91
|
5,09
|
5,05
|
28/03/2024 |
2.424.923 |
-1,34%
|
5,20
|
5,07
|
5,34
|
5,081
|
27/03/2024 |
1.815.564 |
2,79%
|
5,04
|
4,97
|
5,2075
|
5,15
|
26/03/2024 |
2.405.533 |
2,04%
|
5,01
|
4,99
|
5,15
|
5,01
|
25/03/2024 |
1.947.819 |
2,79%
|
5,00
|
4,84
|
5,08
|
5,15
|
22/03/2024 |
2.287.454 |
-8,74%
|
5,51
|
5,01
|
5,51
|
5,01
|
21/03/2024 |
1.856.442 |
0,37%
|
5,31
|
5,47
|
5,86
|
5,49
|
20/03/2024 |
2.090.958 |
2,05%
|
5,31
|
5,17
|
5,49
|
5,47
|
19/03/2024 |
1.968.275 |
5,72%
|
5,00
|
4,89
|
5,425
|
5,36
|
18/03/2024 |
2.207.116 |
1,40%
|
5,10
|
4,89
|
5,175
|
5,07
|
15/03/2024 |
8.434.279 |
2,25%
|
5,10
|
4,815
|
5,115
|
5,00
|
14/03/2024 |
2.682.531 |
-4,86%
|
5,10
|
4,815
|
5,10
|
4,89
|
13/03/2024 |
1.311.010 |
0,00%
|
5,14
|
5,07
|
5,255
|
5,14
|
12/03/2024 |
1.900.048 |
-3,38%
|
5,31
|
5,04
|
5,31
|
5,14
|
11/03/2024 |
1.677.554 |
-2,03%
|
5,25
|
5,305
|
5,58
|
5,32
|
08/03/2024 |
1.650.596 |
4,83%
|
5,25
|
5,2324
|
5,555
|
5,43
|
07/03/2024 |
1.463.423 |
-0,58%
|
5,25
|
5,13
|
5,25
|
5,18
|
06/03/2024 |
2.427.564 |
-3,70%
|
5,45
|
5,16
|
5,53
|
5,21
|
05/03/2024 |
1.230.775 |
-1,82%
|
5,47
|
5,31
|
5,5001
|
5,41
|
04/03/2024 |
1.518.221 |
-1,96%
|
5,63
|
5,405
|
5,65
|
5,51
|
01/03/2024 |
1.939.794 |
-0,18%
|
5,67
|
5,605
|
5,885
|
5,62
|
29/02/2024 |
2.288.012 |
-1,40%
|
5,70
|
5,595
|
5,93
|
5,63
|
28/02/2024 |
2.110.424 |
-2,73%
|
5,70
|
5,69
|
6,02
|
5,71
|
27/02/2024 |
2.464.306 |
1,38%
|
5,70
|
5,645
|
6,04
|
5,87
|
26/02/2024 |
2.507.944 |
1,40%
|
5,70
|
5,635
|
6,025
|
5,79
|
23/02/2024 |
1.613.061 |
-1,89%
|
5,81
|
5,61
|
5,865
|
5,71
|
22/02/2024 |
1.202.817 |
3,01%
|
5,65
|
5,54
|
5,89
|
5,82
|
21/02/2024 |
1.216.066 |
-2,92%
|
5,76
|
5,54
|
5,775
|
5,65
|
20/02/2024 |
1.335.025 |
-1,69%
|
5,75
|
5,71
|
5,94
|
5,82
|
19/02/2024 |
892.477 |
0,00%
|
5,55
|
5,49
|
5,98
|
5,92
|
16/02/2024 |
892.477 |
6,28%
|
5,55
|
5,49
|
5,98
|
5,92
|
15/02/2024 |
2.582.649 |
1,26%
|
5,64
|
5,53
|
5,88
|
5,64
|
14/02/2024 |
2.656.898 |
4,70%
|
5,69
|
5,20
|
5,585
|
5,57
|
13/02/2024 |
2.126.630 |
-10,59%
|
5,69
|
5,31
|
5,71
|
5,32
|
12/02/2024 |
2.571.021 |
1,71%
|
5,89
|
5,88
|
6,35
|
5,95
|
09/02/2024 |
2.828.454 |
9,96%
|
5,39
|
5,32
|
5,865
|
5,85
|
08/02/2024 |
1.122.968 |
0,38%
|
5,50
|
5,155
|
5,38
|
5,32
|
07/02/2024 |
2.264.733 |
-3,81%
|
5,50
|
5,29
|
5,54
|
5,30
|
06/02/2024 |
1.368.238 |
7,20%
|
5,09
|
5,02
|
5,52
|
5,51
|
05/02/2024 |
1.251.697 |
1,18%
|
5,04
|
4,94
|
5,15
|
5,14
|
02/02/2024 |
1.908.979 |
-3,79%
|
5,23
|
4,95
|
5,23
|
5,08
|
01/02/2024 |
1.251.383 |
-2,83%
|
5,36
|
5,22
|
5,39
|
5,15
|
31/01/2024 |
1.128.783 |
-3,64%
|
5,50
|
5,30
|
5,615
|
5,30
|
30/01/2024 |
878.146 |
-3,00%
|
5,42
|
5,48
|
5,66
|
5,50
|
29/01/2024 |
1.492.008 |
4,23%
|
5,42
|
5,254
|
5,695
|
5,67
|
26/01/2024 |
1.227.010 |
-0,18%
|
5,57
|
5,42
|
5,62
|
5,44
|
25/01/2024 |
1.452.528 |
0,93%
|
5,57
|
5,38
|
5,61
|
5,45
|
24/01/2024 |
1.425.107 |
-1,82%
|
5,57
|
5,395
|
5,57
|
5,40
|
23/01/2024 |
1.500.546 |
-2,14%
|
5,74
|
5,355
|
5,75
|
5,50
|
22/01/2024 |
1.831.084 |
-0,88%
|
5,71
|
5,39
|
5,84
|
5,62
|
19/01/2024 |
1.483.160 |
-1,56%
|
5,95
|
5,595
|
5,74
|
5,67
|
18/01/2024 |
1.396.372 |
-3,36%
|
5,95
|
5,68
|
5,9703
|
5,76
|
17/01/2024 |
2.090.805 |
-2,14%
|
6,51
|
5,88
|
6,039
|
5,96
|
16/01/2024 |
1.738.129 |
-4,09%
|
6,51
|
5,93
|
6,20
|
6,09
|
15/01/2024 |
1.886.801 |
-1,86%
|
6,51
|
6,23
|
6,66
|
6,35
|
12/01/2024 |
1.886.801 |
-1,86%
|
6,51
|
6,23
|
6,66
|
6,35
|
11/01/2024 |
2.918.269 |
-5,96%
|
6,76
|
6,43
|
6,84
|
6,47
|
10/01/2024 |
3.258.237 |
-7,53%
|
6,30
|
6,75
|
7,75
|
6,88
|
09/01/2024 |
3.134.507 |
-2,75%
|
6,30
|
7,39
|
7,688
|
7,44
|
08/01/2024 |
7.963.221 |
23,65%
|
6,30
|
6,12
|
7,65
|
7,53
|
05/01/2024 |
1.581.904 |
-5,26%
|
6,05
|
6,09
|
6,54
|
6,12
|
04/01/2024 |
2.280.735 |
7,67%
|
6,05
|
6,05
|
6,54
|
6,46
|
03/01/2024 |
1.651.150 |
-1,15%
|
6,00
|
5,85
|
6,045
|
6,00
|
02/01/2024 |
1.527.857 |
1,34%
|
5,94
|
5,81
|
6,28
|
6,07
|
29/12/2023 |
1.425.170 |
-1,64%
|
6,18
|
5,99
|
6,10
|
5,99
|