NASDAQ:BCRX
BioCryst Pharmaceuticals Stock Price (Quote)
$4.41
-0.0200 (-0.451%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.27 | $5.34 | Monday, 22nd Apr 2024 BCRX stock ended at $4.41. This is 0.451% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 4.10% from a day low at $4.39 to a day high of $4.57. |
| 90 days | $4.27 | $6.35 | |
| 52 weeks | $4.27 | $9.07 |
| Date | Open | High | Low | Close | Volume |
| Aug 13, 2021 | $16.50 | $16.88 | $16.07 | $16.15 | 2 477 447 |
| Aug 12, 2021 | $15.50 | $16.68 | $15.45 | $16.64 | 3 981 490 |
| Aug 11, 2021 | $16.14 | $16.23 | $15.21 | $15.58 | 5 629 621 |
| Aug 10, 2021 | $16.81 | $17.30 | $15.15 | $15.21 | 8 010 506 |
| Aug 09, 2021 | $17.57 | $18.12 | $17.44 | $17.65 | 2 711 231 |
| Aug 06, 2021 | $17.80 | $18.48 | $17.31 | $17.61 | 5 767 094 |
| Aug 05, 2021 | $15.74 | $17.81 | $15.10 | $17.65 | 8 678 708 |
| Aug 04, 2021 | $16.88 | $17.02 | $16.11 | $16.26 | 2 701 451 |
| Aug 03, 2021 | $16.41 | $16.81 | $16.00 | $16.76 | 1 817 350 |
| Aug 02, 2021 | $16.15 | $16.57 | $16.08 | $16.10 | 1 778 336 |
| Jul 30, 2021 | $16.76 | $16.83 | $16.07 | $16.12 | 2 457 189 |
| Jul 29, 2021 | $16.84 | $17.27 | $16.68 | $16.76 | 1 884 635 |
| Jul 28, 2021 | $16.99 | $17.19 | $16.67 | $16.82 | 2 151 011 |
| Jul 27, 2021 | $17.33 | $17.33 | $16.55 | $16.80 | 2 180 003 |
| Jul 26, 2021 | $17.39 | $17.55 | $17.09 | $17.25 | 2 171 031 |
| Jul 23, 2021 | $17.09 | $17.61 | $16.76 | $17.26 | 3 223 852 |
| Jul 22, 2021 | $16.46 | $17.30 | $16.33 | $16.97 | 3 385 608 |
| Jul 21, 2021 | $16.15 | $16.70 | $16.06 | $16.53 | 2 414 458 |
| Jul 20, 2021 | $15.34 | $16.29 | $15.25 | $16.24 | 3 115 819 |
| Jul 19, 2021 | $15.19 | $15.92 | $15.07 | $15.40 | 2 702 065 |
| Jul 16, 2021 | $15.88 | $15.92 | $15.51 | $15.61 | 1 787 185 |
| Jul 15, 2021 | $15.57 | $16.02 | $15.40 | $15.80 | 2 774 219 |
| Jul 14, 2021 | $15.90 | $16.10 | $15.52 | $15.63 | 2 467 716 |
| Jul 13, 2021 | $15.65 | $16.12 | $15.60 | $15.87 | 1 736 495 |
| Jul 12, 2021 | $16.43 | $16.54 | $15.77 | $15.80 | 2 426 827 |
