Premium
BioCryst Pharmaceuticals Inc (BCRX)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -2.1 | 10 | 10.94 | 9.475 | 9827004 | 9.85334876 | CS |
| 4 | 1.41 | 16.8257756563 | 8.38 | 10.94 | 8.1 | 6051383 | 9.33882648 | CS |
| 12 | 0.08 | 0.823892893924 | 9.71 | 10.94 | 7.785 | 4939113 | 9.16127668 | CS |
| 26 | 1.9 | 24.0811153359 | 7.89 | 10.94 | 6.23 | 5137242 | 8.5951583 | CS |
| 52 | 0.79 | 8.77777777778 | 9 | 10.94 | 6 | 4536617 | 8.1298363 | CS |
| 156 | 2.78 | 39.6576319544 | 7.01 | 11.31 | 4.03 | 3646518 | 7.5900272 | CS |
| 260 | -6.45 | -39.7167487685 | 16.24 | 19.99 | 4.03 | 3460054 | 9.305622 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 9.84 | 0.19 | 1.97 | 9.74 | 9.85 | 9.515 | 4859943 |
| 1782945300 | 9.65 | -0.35 | -3.50 | 10.01 | 10.148 | 9.585 | 4866276 |
| 1782858900 | 10 | 0.45 | 4.71 | 9.81 | 10.1732 | 9.68 | 7715790 |
| 1782772500 | 9.55 | -0.39 | -3.92 | 9.89 | 10.04 | 9.475 | 6532672 |
| 1782513300 | 9.94 | 0.04 | 0.40 | 9.91 | 10.185 | 9.6613 | 10980385 |
| 1782426900 | 9.9 | -0.1 | -1.00 | 10 | 10.94 | 9.695 | 19039898 |
| 1782340500 | 10 | 0.69 | 7.41 | 9.42 | 10.01 | 9.39 | 8518378 |
| 1782254100 | 9.31 | 0.17 | 1.86 | 9.18 | 9.5 | 9.1 | 5139554 |
| 1782167700 | 9.14 | 0.15 | 1.67 | 9.0399999 | 9.335 | 8.91 | 7404480 |
| 1781822100 | 8.99 | 0.04 | 0.45 | 9.1 | 9.5399999 | 8.98 | 8882710 |
| 1781735700 | 8.95 | 0.03 | 0.34 | 8.95 | 9.18 | 8.82 | 4450660 |
| 1781649300 | 8.92 | -0.14 | -1.55 | 9.09 | 9.18 | 8.795 | 3575368 |
| 1781562900 | 9.06 | 0.36 | 4.14 | 8.76 | 9.08 | 8.705 | 4153354 |
| 1781303700 | 8.7 | 0.2 | 2.35 | 8.47 | 8.735 | 8.45 | 2394522 |
| 1781217300 | 8.5 | 0.31 | 3.79 | 8.21 | 8.635 | 8.1 | 3820284 |
| 1781130900 | 8.19 | -0.14 | -1.68 | 8.31 | 8.4 | 8.15 | 3652278 |
| 1781044500 | 8.33 | -0.1 | -1.19 | 8.52 | 8.635 | 8.32 | 3797968 |
| 1780958100 | 8.43 | 0.02 | 0.24 | 8.43 | 8.47 | 8.24 | 4086026 |
| 1780698900 | 8.41 | -0.06 | -0.71 | 8.5 | 8.595 | 8.33 | 2500829 |
| 1780612500 | 8.47 | 0.22 | 2.67 | 8.38 | 8.51 | 8.31 | 3464853 |
| 1780526100 | 8.25 | -0.09 | -1.08 | 8.33 | 8.47 | 8.06 | 4229734 |
| 1780439700 | 8.34 | -0.23 | -2.68 | 8.42 | 8.45 | 8.2449999 | 4509180 |
| 1780353300 | 8.57 | -0.34 | -3.82 | 8.76 | 8.85 | 8.53 | 3082319 |
| 1780094100 | 8.91 | -0.19 | -2.09 | 9.05 | 9.1 | 8.82 | 3232153 |
| 1780007700 | 9.1 | -0.02 | -0.22 | 9.09 | 9.15 | 8.91 | 3349301 |
| 1779921300 | 9.1199999 | 0.65 | 7.67 | 8.48 | 9.23 | 8.44 | 6517776 |
| 1779834900 | 8.47 | 0.18 | 2.17 | 8.185 | 8.53 | 8.11 | 4013281 |
| 1779489300 | 8.2899999 | -0.08 | -0.96 | 8.35 | 8.5399999 | 8.215 | 4165164 |
| 1779402900 | 8.3699999 | -0.37 | -4.23 | 8.692 | 8.692 | 8.355 | 4044850 |
| 1779316500 | 8.74 | -0.03 | -0.34 | 8.78 | 8.97 | 8.72 | 2574922 |
| 1779230100 | 8.77 | -0.2 | -2.23 | 8.97 | 9.01 | 8.73 | 3876341 |
| 1779143700 | 8.97 | -0.05 | -0.55 | 9.03 | 9.07 | 8.755 | 3796604 |
| 1778884500 | 9.02 | -0.55 | -5.75 | 9.56 | 9.59 | 9 | 4575804 |
| 1778798100 | 9.57 | -0.03 | -0.31 | 9.785 | 9.82 | 9.485 | 5326954 |
| 1778711700 | 9.6 | 0.8 | 9.09 | 8.68 | 9.7899999 | 8.65 | 18948778 |
| 1778625300 | 8.8 | 0.22 | 2.56 | 8.645 | 8.84 | 8.585 | 3320020 |
| 1778538900 | 8.58 | -0.04 | -0.46 | 8.67 | 8.8 | 8.515 | 3710070 |
| 1778279700 | 8.6199999 | -0.28 | -3.15 | 8.96 | 8.99 | 8.555 | 6164048 |
| 1778193300 | 8.9 | 0.07 | 0.79 | 8.8 | 8.94 | 8.565 | 5549253 |
| 1778106900 | 8.83 | -0.2 | -2.21 | 8.63 | 8.91 | 7.785 | 9013022 |
| 1778020500 | 9.03 | -0.17 | -1.85 | 9.22 | 9.305 | 8.935 | 3742701 |
| 1777934100 | 9.2 | 0.01 | 0.11 | 9.1 | 9.395 | 9.02 | 3446406 |
| 1777674900 | 9.19 | 0.03 | 0.33 | 9.16 | 9.33 | 9.085 | 2307114 |
| 1777588500 | 9.16 | 0.17 | 1.89 | 9.01 | 9.365 | 8.96 | 3321397 |
| 1777502100 | 8.99 | 0.13 | 1.47 | 9.02 | 9.19 | 8.81 | 3313703 |
| 1777415700 | 8.86 | -0.04 | -0.45 | 9.0399999 | 9.15 | 8.8 | 2555137 |
| 1777329300 | 8.9 | -0.04 | -0.45 | 8.88 | 9.2 | 8.88 | 3087040 |
| 1777070100 | 8.94 | 0.18 | 2.05 | 8.73 | 8.95 | 8.615 | 2623510 |
| 1776983700 | 8.76 | -0.25 | -2.77 | 9.03 | 9.1199999 | 8.7 | 2464921 |
| 1776897300 | 9.01 | 0.43 | 5.01 | 8.58 | 9.02 | 8.58 | 3721040 |
| 1776810900 | 8.58 | -0.61 | -6.64 | 9.2 | 9.27 | 8.56 | 5068223 |
| 1776724500 | 9.19 | -0.31 | -3.26 | 9.4 | 9.45 | 9.09 | 3203314 |
| 1776465300 | 9.5 | -0.02 | -0.21 | 9.63 | 9.67 | 9.425 | 3656652 |
| 1776378900 | 9.52 | 0.08 | 0.85 | 9.45 | 9.575 | 9.325 | 4319821 |
| 1776292500 | 9.44 | -0.23 | -2.38 | 9.75 | 9.77 | 9.38 | 4839621 |
| 1776206100 | 9.67 | 0.26 | 2.76 | 9.39 | 9.68 | 9.3699999 | 3711769 |
| 1776119700 | 9.41 | -0.15 | -1.57 | 9.51 | 9.56 | 9.34 | 3194554 |
| 1775860500 | 9.56 | -0.33 | -3.34 | 9.89 | 9.89 | 9.4936 | 4310245 |
| 1775774100 | 9.89 | 0.11 | 1.12 | 9.71 | 9.98 | 9.71 | 4605512 |
| 1775687700 | 9.78 | 0.19 | 1.98 | 9.65 | 9.92 | 9.65 | 10180968 |
| 1775601300 | 9.59 | 0.12 | 1.27 | 9.42 | 9.6199999 | 9.15 | 2917060 |
| 1775514900 | 9.47 | 0.45 | 4.99 | 8.98 | 9.675 | 8.95 | 3459734 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
