BioCryst Pharmaceuticals Inc (BO1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.1340 | 4.3210 | 4.1340 | 4.3210 | 4.3210 | 200 |
| 03 May 2024 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
| 02 May 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 30 Apr 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| 29 Apr 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| 26 Apr 2024 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | - |
| 25 Apr 2024 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | - |
| 24 Apr 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| 23 Apr 2024 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | - |
| 22 Apr 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 19 Apr 2024 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| 18 Apr 2024 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | - |
| 17 Apr 2024 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | - |
| 16 Apr 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | - |
| 15 Apr 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
| 12 Apr 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 11 Apr 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | - |
| 10 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 09 Apr 2024 | 4.1180 | 4.1180 | 4.1180 | 4.1180 | 4.1180 | - |
| 08 Apr 2024 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | - |
| 05 Apr 2024 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | - |
| 04 Apr 2024 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | - |
| 03 Apr 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 02 Apr 2024 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | - |
| 28 Mar 2024 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | - |
| 27 Mar 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | - |
| 26 Mar 2024 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | - |
| 25 Mar 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
| 22 Mar 2024 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | - |
| 21 Mar 2024 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | - |
| 20 Mar 2024 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | - |
| 19 Mar 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | - |
| 18 Mar 2024 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
| 15 Mar 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 14 Mar 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| 13 Mar 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| 12 Mar 2024 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | - |
| 11 Mar 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | - |
| 08 Mar 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | - |
| 07 Mar 2024 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
| 06 Mar 2024 | 4.9080 | 4.9080 | 4.9080 | 4.9080 | 4.9080 | - |
| 05 Mar 2024 | 4.9920 | 4.9920 | 4.9920 | 4.9920 | 4.9920 | - |
| 04 Mar 2024 | 5.1020 | 5.1020 | 5.1020 | 5.1020 | 5.1020 | - |
| 01 Mar 2024 | 5.1420 | 5.1420 | 5.1420 | 5.1420 | 5.1420 | - |
| 29 Feb 2024 | 5.1920 | 5.1920 | 5.1920 | 5.1920 | 5.1920 | - |
| 28 Feb 2024 | 5.3480 | 5.3480 | 5.3480 | 5.3480 | 5.3480 | - |
| 27 Feb 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| 26 Feb 2024 | 5.2320 | 5.2320 | 5.2320 | 5.2320 | 5.2320 | - |
| 23 Feb 2024 | 5.3080 | 5.3080 | 5.3080 | 5.3080 | 5.3080 | - |
| 22 Feb 2024 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | - |
| 21 Feb 2024 | 5.3080 | 5.3080 | 5.3080 | 5.3080 | 5.3080 | - |
| 20 Feb 2024 | 5.4060 | 5.4060 | 5.4060 | 5.4060 | 5.4060 | - |
| 19 Feb 2024 | 5.4180 | 5.4180 | 5.4180 | 5.4180 | 5.4180 | - |
| 16 Feb 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 15 Feb 2024 | 5.1260 | 5.1260 | 5.1260 | 5.1260 | 5.1260 | - |
| 14 Feb 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | - |
| 13 Feb 2024 | 5.4820 | 5.4820 | 5.4820 | 5.4820 | 5.4820 | - |
| 12 Feb 2024 | 5.3460 | 5.3460 | 5.3460 | 5.3460 | 5.3460 | - |
| 09 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 08 Feb 2024 | 4.8410 | 4.8410 | 4.8410 | 4.8410 | 4.8410 | - |
| 07 Feb 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 06 Feb 2024 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | - |
| 05 Feb 2024 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | - |
| 02 Feb 2024 | 4.7810 | 4.7810 | 4.7810 | 4.7810 | 4.7810 | - |
| 01 Feb 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 31 Jan 2024 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | - |
| 30 Jan 2024 | 5.1580 | 5.1580 | 5.1580 | 5.1580 | 5.1580 | - |
| 29 Jan 2024 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | - |
| 26 Jan 2024 | 4.9380 | 4.9380 | 4.9380 | 4.9380 | 4.9380 | - |
| 25 Jan 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 24 Jan 2024 | 4.9940 | 4.9940 | 4.9940 | 4.9940 | 4.9940 | - |
| 23 Jan 2024 | 5.0740 | 5.0740 | 5.0740 | 5.0740 | 5.0740 | - |
| 22 Jan 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 19 Jan 2024 | 5.2160 | 5.2160 | 5.2160 | 5.2160 | 5.2160 | - |
| 18 Jan 2024 | 5.3860 | 5.3860 | 5.3860 | 5.3860 | 5.3860 | - |
| 17 Jan 2024 | 5.5120 | 5.5120 | 5.5120 | 5.5120 | 5.5120 | - |
| 16 Jan 2024 | 5.7220 | 5.7220 | 5.7220 | 5.7220 | 5.7220 | - |
| 15 Jan 2024 | 5.8220 | 5.8220 | 5.8220 | 5.8220 | 5.8220 | - |
| 12 Jan 2024 | 5.8220 | 5.8220 | 5.8220 | 5.8220 | 5.8220 | - |
| 11 Jan 2024 | 6.2460 | 6.2460 | 6.2460 | 6.2460 | 6.2460 | - |
| 10 Jan 2024 | 6.7280 | 6.7280 | 6.7280 | 6.7280 | 6.7280 | - |
| 09 Jan 2024 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | - |
| 08 Jan 2024 | 5.5820 | 5.5820 | 5.5820 | 5.5820 | 5.5820 | - |
| 05 Jan 2024 | 5.8340 | 5.8340 | 5.8340 | 5.8340 | 5.8340 | - |
| 04 Jan 2024 | 5.4220 | 5.4220 | 5.4220 | 5.4220 | 5.4220 | - |
| 03 Jan 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| 02 Jan 2024 | 5.3620 | 5.3620 | 5.3620 | 5.3620 | 5.3620 | - |
| 29 Dec 2023 | 5.5420 | 5.5420 | 5.4640 | 5.4640 | 5.4640 | - |
| 28 Dec 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 27 Dec 2023 | 5.5380 | 5.5380 | 5.5380 | 5.5380 | 5.5380 | - |
| 22 Dec 2023 | 5.1460 | 5.1460 | 5.1460 | 5.1460 | 5.1460 | - |
| 21 Dec 2023 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 20 Dec 2023 | 5.4480 | 5.4480 | 5.4480 | 5.4480 | 5.4480 | - |
| 19 Dec 2023 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| 18 Dec 2023 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | - |
| 15 Dec 2023 | 5.7820 | 5.7820 | 5.7820 | 5.7820 | 5.7820 | - |
| 14 Dec 2023 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 13 Dec 2023 | 5.4460 | 5.4460 | 5.4460 | 5.4460 | 5.4460 | - |
| 12 Dec 2023 | 4.9280 | 4.9280 | 4.9280 | 4.9280 | 4.9280 | - |
| 11 Dec 2023 | 5.2120 | 5.2120 | 5.2120 | 5.2120 | 5.2120 | - |
| *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.