NASDAQ:BCRX
BioCryst Pharmaceuticals Stock Price (Quote)
$4.50
-0.0800 (-1.75%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.45 | $5.86 | Thursday, 18th Apr 2024 BCRX stock ended at $4.50. This is 1.75% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.90% from a day low at $4.49 to a day high of $4.71. |
| 90 days | $4.45 | $6.35 | |
| 52 weeks | $4.45 | $9.07 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-25 | $8.21 | $8.21 | $7.91 | $7.99 | 2 323 997 |
| 2023-05-24 | $8.78 | $8.78 | $8.15 | $8.22 | 3 000 739 |
| 2023-05-23 | $8.59 | $8.92 | $8.57 | $8.77 | 3 198 009 |
| 2023-05-22 | $8.43 | $8.62 | $8.43 | $8.57 | 2 576 675 |
| 2023-05-19 | $8.48 | $8.51 | $8.33 | $8.44 | 2 045 682 |
| 2023-05-18 | $8.49 | $8.49 | $8.27 | $8.37 | 2 031 948 |
| 2023-05-17 | $8.48 | $8.66 | $8.41 | $8.47 | 2 801 290 |
| 2023-05-16 | $8.55 | $8.55 | $8.37 | $8.46 | 2 254 687 |
| 2023-05-15 | $8.36 | $8.91 | $8.31 | $8.77 | 2 345 284 |
| 2023-05-12 | $8.37 | $8.45 | $8.25 | $8.30 | 1 832 877 |
| 2023-05-11 | $8.56 | $8.59 | $8.35 | $8.36 | 2 020 307 |
| 2023-05-10 | $8.66 | $8.82 | $8.57 | $8.63 | 1 539 373 |
| 2023-05-09 | $8.41 | $8.66 | $8.39 | $8.58 | 2 223 858 |
| 2023-05-08 | $8.54 | $8.62 | $8.42 | $8.49 | 2 588 407 |
| 2023-05-05 | $8.52 | $8.62 | $8.21 | $8.56 | 3 163 512 |
| 2023-05-04 | $8.35 | $8.52 | $8.00 | $8.47 | 3 126 234 |
| 2023-05-03 | $8.13 | $9.07 | $8.00 | $8.29 | 7 327 166 |
| 2023-05-02 | $7.50 | $7.55 | $7.28 | $7.37 | 3 328 437 |
| 2023-05-01 | $7.59 | $7.63 | $7.45 | $7.51 | 2 846 473 |
| 2023-04-28 | $7.49 | $7.67 | $7.48 | $7.61 | 1 845 637 |
| 2023-04-27 | $7.72 | $7.75 | $7.45 | $7.53 | 1 912 096 |
| 2023-04-26 | $7.48 | $7.69 | $7.42 | $7.62 | 1 942 228 |
| 2023-04-25 | $7.58 | $7.58 | $7.41 | $7.49 | 2 062 315 |
| 2023-04-24 | $7.51 | $7.61 | $7.36 | $7.61 | 2 772 736 |
| 2023-04-21 | $7.40 | $7.55 | $7.27 | $7.52 | 2 594 852 |
