$10.55 (-1.77%)

Volume: 1.711M

Closed: Feb 03, 2023

Hollow Logo Score: -2.359
BioCryst Pharmaceuticals Stock
$10.55 (-1.77%)

Volume: 1.711M

Closed: Feb 03, 2023

Score Hollow Logo -2.359
NASDAQ:BCRX

BioCryst Pharmaceuticals Stock Price (Quote)

$10.55 ( -1.77% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT