NASDAQ:BCRX
BioCryst Pharmaceuticals Stock Price (Quote)
$4.57
+0.440 (+10.65%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.03 | $5.16 | Wednesday, 1st May 2024 BCRX stock ended at $4.57. This is 10.65% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 14.94% from a day low at $4.15 to a day high of $4.77. |
| 90 days | $4.03 | $6.35 | |
| 52 weeks | $4.03 | $9.07 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2023 | $8.13 | $9.07 | $8.00 | $8.29 | 7 327 166 |
| May 02, 2023 | $7.50 | $7.55 | $7.28 | $7.37 | 3 328 437 |
| May 01, 2023 | $7.59 | $7.63 | $7.45 | $7.51 | 2 846 473 |
| Apr 28, 2023 | $7.49 | $7.67 | $7.48 | $7.61 | 1 845 637 |
| Apr 27, 2023 | $7.72 | $7.75 | $7.45 | $7.53 | 1 912 096 |
| Apr 26, 2023 | $7.48 | $7.69 | $7.42 | $7.62 | 1 942 228 |
| Apr 25, 2023 | $7.58 | $7.58 | $7.41 | $7.49 | 2 062 315 |
| Apr 24, 2023 | $7.51 | $7.61 | $7.36 | $7.61 | 2 772 736 |
| Apr 21, 2023 | $7.40 | $7.55 | $7.27 | $7.52 | 2 594 852 |
| Apr 20, 2023 | $7.39 | $7.55 | $7.27 | $7.38 | 3 213 738 |
| Apr 19, 2023 | $7.46 | $7.54 | $7.40 | $7.49 | 3 267 024 |
| Apr 18, 2023 | $7.96 | $7.97 | $7.20 | $7.50 | 6 892 984 |
| Apr 17, 2023 | $8.15 | $8.26 | $8.05 | $8.07 | 5 541 778 |
| Apr 14, 2023 | $8.38 | $8.38 | $8.00 | $8.07 | 3 674 883 |
| Apr 13, 2023 | $8.41 | $8.61 | $8.39 | $8.41 | 2 995 126 |
| Apr 12, 2023 | $8.59 | $8.62 | $8.34 | $8.34 | 1 371 089 |
| Apr 11, 2023 | $8.57 | $8.58 | $8.45 | $8.50 | 1 635 146 |
| Apr 10, 2023 | $8.61 | $8.80 | $8.37 | $8.52 | 1 862 865 |
| Apr 06, 2023 | $8.56 | $8.78 | $8.44 | $8.68 | 2 672 341 |
| Apr 05, 2023 | $8.32 | $8.58 | $8.29 | $8.53 | 2 371 358 |
| Apr 04, 2023 | $8.41 | $8.43 | $8.22 | $8.30 | 3 001 148 |
| Apr 03, 2023 | $8.31 | $8.49 | $8.23 | $8.37 | 1 935 346 |
| Mar 31, 2023 | $8.48 | $8.56 | $8.30 | $8.34 | 2 753 202 |
| Mar 30, 2023 | $8.64 | $8.71 | $8.31 | $8.39 | 2 042 406 |
| Mar 29, 2023 | $8.62 | $8.69 | $8.37 | $8.56 | 2 567 972 |
