NASDAQ:BCRX
BioCryst Pharmaceuticals Stock Price (Quote)
$5.08
-0.0700 (-1.36%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.82 | $6.04 | Thursday, 28th Mar 2024 BCRX stock ended at $5.08. This is 1.36% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 5.53% from a day low at $5.06 to a day high of $5.34. |
90 days | $4.82 | $7.75 | |
52 weeks | $4.82 | $9.07 |
Historical BioCryst Pharmaceuticals prices
Date | Open | High | Low | Close | Volume |
2021-06-16 | $15.50 | $16.26 | $15.48 | $16.08 | 2 551 944 |
2021-06-15 | $16.15 | $16.21 | $15.50 | $15.61 | 3 469 741 |
2021-06-14 | $16.70 | $16.90 | $16.15 | $16.28 | 2 854 145 |
2021-06-11 | $17.20 | $17.28 | $16.62 | $16.71 | 2 940 536 |
2021-06-10 | $16.97 | $17.74 | $16.65 | $17.21 | 4 385 350 |
2021-06-09 | $17.18 | $17.59 | $16.92 | $16.99 | 2 836 180 |
2021-06-08 | $17.30 | $17.48 | $16.56 | $17.04 | 2 590 767 |
2021-06-07 | $16.37 | $17.68 | $16.35 | $17.24 | 4 754 006 |
2021-06-04 | $16.42 | $16.50 | $15.97 | $16.29 | 2 258 578 |
2021-06-03 | $16.30 | $16.72 | $16.04 | $16.36 | 3 062 160 |
2021-06-02 | $16.00 | $16.44 | $15.62 | $16.30 | 3 717 683 |
2021-06-01 | $15.88 | $16.20 | $15.42 | $15.95 | 2 998 475 |
2021-05-28 | $15.04 | $16.29 | $14.89 | $15.77 | 7 403 640 |
2021-05-27 | $13.65 | $15.02 | $13.62 | $14.75 | 6 600 962 |
2021-05-26 | $13.28 | $13.66 | $13.12 | $13.61 | 1 876 312 |
2021-05-25 | $13.62 | $13.89 | $13.27 | $13.28 | 2 224 253 |
2021-05-24 | $13.92 | $14.12 | $13.60 | $13.62 | 2 288 255 |
2021-05-21 | $14.10 | $14.56 | $13.84 | $13.86 | 2 903 031 |
2021-05-20 | $13.98 | $14.18 | $13.71 | $13.97 | 2 485 819 |
2021-05-19 | $13.89 | $14.29 | $13.62 | $13.98 | 3 204 035 |
2021-05-18 | $14.27 | $14.97 | $14.22 | $14.38 | 4 870 571 |
2021-05-17 | $12.81 | $14.45 | $12.64 | $14.38 | 7 448 032 |
2021-05-14 | $12.06 | $13.13 | $11.90 | $12.84 | 5 531 208 |
2021-05-13 | $12.51 | $12.61 | $11.84 | $11.96 | 3 138 322 |
2021-05-12 | $11.90 | $12.67 | $11.90 | $12.49 | 4 098 271 |