NASDAQ:BCRX
BioCryst Pharmaceuticals Stock Price (Quote)
$4.21
-0.170 (-3.88%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.18 | $5.34 | Wednesday, 24th Apr 2024 BCRX stock ended at $4.21. This is 3.88% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.74% from a day low at $4.18 to a day high of $4.42. |
| 90 days | $4.18 | $6.35 | |
| 52 weeks | $4.18 | $9.07 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $4.37 | $4.42 | $4.18 | $4.21 | 3 808 518 |
| Apr 23, 2024 | $4.44 | $4.63 | $4.37 | $4.38 | 4 233 738 |
| Apr 22, 2024 | $4.43 | $4.57 | $4.39 | $4.41 | 2 183 024 |
| Apr 19, 2024 | $4.50 | $4.59 | $4.27 | $4.43 | 4 691 978 |
| Apr 18, 2024 | $4.60 | $4.71 | $4.49 | $4.50 | 2 956 572 |
| Apr 17, 2024 | $4.65 | $4.79 | $4.57 | $4.58 | 3 914 121 |
| Apr 16, 2024 | $4.61 | $4.72 | $4.54 | $4.61 | 1 928 439 |
| Apr 15, 2024 | $4.78 | $4.79 | $4.59 | $4.67 | 2 419 468 |
| Apr 12, 2024 | $5.10 | $5.16 | $4.70 | $4.77 | 4 525 350 |
| Apr 11, 2024 | $4.93 | $5.12 | $4.82 | $5.10 | 3 188 600 |
| Apr 10, 2024 | $4.64 | $4.91 | $4.56 | $4.87 | 2 914 995 |
| Apr 09, 2024 | $4.61 | $4.88 | $4.61 | $4.80 | 1 956 309 |
| Apr 08, 2024 | $4.62 | $4.67 | $4.54 | $4.61 | 1 557 303 |
| Apr 05, 2024 | $4.56 | $4.66 | $4.45 | $4.60 | 1 765 454 |
| Apr 04, 2024 | $4.76 | $4.84 | $4.58 | $4.60 | 2 681 785 |
| Apr 03, 2024 | $4.71 | $4.77 | $4.60 | $4.73 | 2 974 161 |
| Apr 02, 2024 | $4.95 | $5.01 | $4.68 | $4.69 | 3 668 727 |
| Apr 01, 2024 | $5.04 | $5.09 | $4.91 | $5.05 | 4 752 465 |
| Mar 28, 2024 | $5.20 | $5.34 | $5.06 | $5.08 | 3 475 501 |
| Mar 27, 2024 | $5.04 | $5.21 | $4.97 | $5.15 | 2 517 428 |
| Mar 26, 2024 | $5.01 | $5.15 | $4.99 | $5.01 | 2 974 037 |
| Mar 25, 2024 | $5.00 | $5.08 | $4.84 | $4.91 | 2 785 843 |
| Mar 22, 2024 | $5.51 | $5.51 | $5.01 | $5.01 | 3 230 681 |
| Mar 21, 2024 | $5.50 | $5.86 | $5.47 | $5.49 | 2 511 666 |
| Mar 20, 2024 | $5.31 | $5.49 | $5.17 | $5.47 | 3 176 034 |
