NASDAQ:BCRX
BioCryst Pharmaceuticals Stock Price (Quote)
$4.48
-0.0900 (-1.97%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.03 | $5.16 | Thursday, 2nd May 2024 BCRX stock ended at $4.48. This is 1.97% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.12% from a day low at $4.41 to a day high of $4.68. |
| 90 days | $4.03 | $6.35 | |
| 52 weeks | $4.03 | $8.96 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $8.62 | $8.69 | $8.37 | $8.56 | 2 567 972 |
| Mar 28, 2023 | $8.43 | $8.65 | $8.35 | $8.59 | 2 047 206 |
| Mar 27, 2023 | $8.48 | $8.57 | $8.37 | $8.46 | 1 449 361 |
| Mar 24, 2023 | $8.11 | $8.57 | $8.08 | $8.50 | 2 697 700 |
| Mar 23, 2023 | $7.99 | $8.32 | $7.95 | $8.12 | 2 018 253 |
| Mar 22, 2023 | $8.16 | $8.24 | $7.92 | $7.94 | 1 951 420 |
| Mar 21, 2023 | $8.05 | $8.24 | $7.95 | $8.17 | 1 985 852 |
| Mar 20, 2023 | $8.13 | $8.13 | $7.95 | $8.01 | 2 025 911 |
| Mar 17, 2023 | $8.08 | $8.18 | $8.01 | $8.10 | 5 228 495 |
| Mar 16, 2023 | $8.35 | $8.43 | $8.16 | $8.17 | 1 858 384 |
| Mar 15, 2023 | $8.20 | $8.61 | $8.15 | $8.37 | 2 986 092 |
| Mar 14, 2023 | $8.50 | $8.60 | $8.25 | $8.32 | 3 416 738 |
| Mar 13, 2023 | $8.29 | $8.54 | $8.19 | $8.31 | 6 039 363 |
| Mar 10, 2023 | $8.18 | $8.31 | $7.82 | $8.29 | 4 512 208 |
| Mar 09, 2023 | $8.58 | $8.62 | $8.10 | $8.21 | 3 793 176 |
| Mar 08, 2023 | $8.65 | $8.70 | $8.40 | $8.56 | 2 293 861 |
| Mar 07, 2023 | $8.88 | $8.90 | $8.65 | $8.65 | 1 589 984 |
| Mar 06, 2023 | $8.79 | $8.90 | $8.67 | $8.84 | 3 742 398 |
| Mar 03, 2023 | $8.93 | $8.95 | $8.74 | $8.79 | 2 559 009 |
| Mar 02, 2023 | $8.75 | $8.91 | $8.62 | $8.86 | 2 653 138 |
| Mar 01, 2023 | $8.99 | $8.99 | $8.64 | $8.83 | 3 442 518 |
| Feb 28, 2023 | $9.00 | $9.14 | $8.78 | $8.85 | 5 653 935 |
| Feb 27, 2023 | $9.20 | $9.20 | $8.98 | $9.03 | 3 431 753 |
| Feb 24, 2023 | $9.33 | $9.33 | $9.06 | $9.10 | 2 219 102 |
| Feb 23, 2023 | $9.65 | $9.73 | $9.25 | $9.44 | 2 889 826 |
