NASDAQ:BCRX
$10.55
(
-1.77%
)
Friday, 3rd Feb 2023
BioCryst Pharmaceuticals Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.55 | $12.08 | Friday, 3rd Feb 2023 BCRX stock ended at $10.55. This is 1.77% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.67% from a day low at $10.50 to a day high of $10.78. |
| 90 days | $9.55 | $14.20 | |
| 52 weeks | $7.61 | $19.99 |
Historical BioCryst Pharmaceuticals prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $10.58 | $10.78 | $10.50 | $10.55 | 1 710 716 |
| 2023-02-02 | $10.58 | $10.86 | $10.48 | $10.74 | 2 388 140 |
| 2023-02-01 | $10.59 | $10.65 | $10.21 | $10.52 | 2 296 135 |
| 2023-01-31 | $10.34 | $10.60 | $10.34 | $10.55 | 2 224 989 |
| 2023-01-30 | $10.55 | $10.63 | $10.30 | $10.34 | 1 282 262 |
| 2023-01-27 | $10.80 | $10.98 | $10.56 | $10.58 | 1 780 317 |
| 2023-01-26 | $10.90 | $10.94 | $10.64 | $10.78 | 1 425 189 |
| 2023-01-25 | $10.88 | $11.03 | $10.58 | $10.79 | 1 951 208 |
| 2023-01-24 | $10.64 | $11.11 | $10.54 | $11.01 | 1 991 181 |
| 2023-01-23 | $10.46 | $10.74 | $10.33 | $10.63 | 2 247 385 |
| 2023-01-20 | $10.12 | $10.48 | $9.98 | $10.40 | 2 557 000 |
| 2023-01-19 | $10.13 | $10.34 | $9.98 | $10.01 | 2 225 500 |
| 2023-01-18 | $10.06 | $10.37 | $9.99 | $10.11 | 2 756 500 |
| 2023-01-17 | $10.14 | $10.19 | $9.94 | $10.00 | 2 626 800 |
| 2023-01-13 | $10.20 | $10.46 | $10.04 | $10.16 | 4 724 688 |
| 2023-01-12 | $10.00 | $10.34 | $9.85 | $10.32 | 3 666 529 |
| 2023-01-11 | $10.72 | $10.72 | $9.94 | $10.02 | 4 975 000 |
| 2023-01-10 | $10.55 | $10.81 | $10.42 | $10.69 | 3 768 188 |
| 2023-01-09 | $11.23 | $11.36 | $9.55 | $10.63 | 8 745 861 |
| 2023-01-06 | $11.80 | $12.08 | $11.63 | $11.82 | 3 523 000 |
| 2023-01-05 | $11.64 | $11.79 | $11.32 | $11.72 | 1 957 998 |
| 2023-01-04 | $11.50 | $11.99 | $11.40 | $11.84 | 3 717 054 |
| 2023-01-03 | $11.55 | $11.62 | $11.01 | $11.45 | 3 553 353 |
| 2022-12-30 | $11.07 | $11.52 | $10.97 | $11.48 | 2 348 905 |
| 2022-12-29 | $10.92 | $11.35 | $10.78 | $11.17 | 2 761 623 |
| 2022-12-28 | $10.89 | $11.04 | $10.71 | $10.82 | 1 408 267 |
| 2022-12-27 | $11.40 | $11.47 | $10.80 | $10.92 | 1 573 511 |
| 2022-12-23 | $11.23 | $11.54 | $11.05 | $11.45 | 3 036 667 |
| 2022-12-22 | $10.70 | $11.20 | $10.63 | $11.19 | 1 857 006 |
| 2022-12-21 | $10.64 | $11.01 | $10.58 | $10.83 | 1 955 364 |
| 2022-12-20 | $10.55 | $10.90 | $10.52 | $10.63 | 1 990 224 |
| 2022-12-19 | $10.96 | $11.06 | $10.51 | $10.63 | 2 334 103 |
| 2022-12-16 | $10.44 | $11.01 | $10.36 | $10.94 | 6 660 095 |
| 2022-12-15 | $10.50 | $11.42 | $10.48 | $10.81 | 5 589 340 |
| 2022-12-14 | $11.07 | $11.32 | $10.97 | $11.17 | 1 488 509 |
| 2022-12-13 | $11.39 | $11.47 | $10.81 | $11.11 | 2 111 203 |
| 2022-12-12 | $10.61 | $11.14 | $10.49 | $11.12 | 2 110 210 |
| 2022-12-09 | $10.43 | $10.66 | $10.43 | $10.50 | 1 550 127 |
| 2022-12-08 | $10.76 | $10.95 | $10.46 | $10.52 | 1 886 233 |
| 2022-12-07 | $10.89 | $11.12 | $10.56 | $10.72 | 2 488 420 |
| 2022-12-06 | $11.48 | $11.49 | $10.75 | $10.89 | 3 548 606 |
| 2022-12-05 | $12.69 | $12.75 | $11.41 | $11.58 | 4 332 407 |
| 2022-12-02 | $12.82 | $12.93 | $12.69 | $12.79 | 1 836 167 |
| 2022-12-01 | $13.36 | $13.49 | $12.75 | $12.96 | 2 152 185 |
| 2022-11-30 | $12.73 | $13.42 | $12.68 | $13.36 | 2 847 473 |
| 2022-11-29 | $12.28 | $12.65 | $12.15 | $12.64 | 2 081 981 |
| 2022-11-28 | $12.37 | $12.62 | $12.18 | $12.26 | 1 563 258 |
| 2022-11-25 | $12.31 | $12.40 | $12.23 | $12.28 | 647 845 |
| 2022-11-23 | $12.72 | $12.82 | $12.30 | $12.39 | 1 177 091 |
| 2022-11-22 | $12.56 | $12.71 | $12.23 | $12.70 | 2 064 581 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
