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 |
| 2024-03-13 | $5.14 | $5.26 | $5.07 | $5.14 | 2 563 478 |
| 2024-03-12 | $5.31 | $5.31 | $5.04 | $5.14 | 3 063 016 |
| 2024-03-11 | $5.47 | $5.58 | $5.31 | $5.32 | 2 624 338 |
| 2024-03-08 | $5.27 | $5.56 | $5.23 | $5.43 | 2 586 222 |
| 2024-03-07 | $5.25 | $5.25 | $5.13 | $5.18 | 2 136 518 |
| 2024-03-06 | $5.45 | $5.53 | $5.16 | $5.21 | 3 979 894 |
| 2024-03-05 | $5.47 | $5.50 | $5.31 | $5.41 | 1 896 498 |
| 2024-03-04 | $5.62 | $5.68 | $5.41 | $5.51 | 2 158 355 |
| 2024-03-01 | $5.67 | $5.89 | $5.61 | $5.62 | 2 931 802 |
| 2024-02-29 | $5.85 | $5.93 | $5.60 | $5.63 | 3 354 913 |
| 2024-02-28 | $5.77 | $6.02 | $5.69 | $5.71 | 3 333 570 |
| 2024-02-27 | $5.89 | $6.04 | $5.65 | $5.87 | 3 559 737 |
| 2024-02-26 | $5.70 | $6.03 | $5.64 | $5.79 | 4 000 390 |
| 2024-02-23 | $5.81 | $5.87 | $5.61 | $5.71 | 2 686 811 |
| 2024-02-22 | $5.65 | $5.89 | $5.54 | $5.82 | 1 778 350 |
| 2024-02-21 | $5.76 | $5.78 | $5.54 | $5.65 | 1 858 532 |
| 2024-02-20 | $5.75 | $5.95 | $5.71 | $5.82 | 2 121 879 |
| 2024-02-16 | $5.55 | $5.98 | $5.49 | $5.92 | 2 608 590 |
| 2024-02-15 | $5.63 | $5.88 | $5.53 | $5.64 | 3 682 924 |
| 2024-02-14 | $5.37 | $5.59 | $5.20 | $5.57 | 4 163 292 |
| 2024-02-13 | $5.69 | $5.71 | $5.31 | $5.32 | 3 533 200 |
| 2024-02-12 | $5.89 | $6.35 | $5.87 | $5.95 | 5 190 185 |
| 2024-02-09 | $5.39 | $5.87 | $5.32 | $5.85 | 4 391 855 |
| 2024-02-08 | $5.29 | $5.38 | $5.16 | $5.32 | 1 811 314 |
| 2024-02-07 | $5.50 | $5.54 | $5.29 | $5.30 | 2 552 807 |
