NASDAQ:BCRX
BioCryst Pharmaceuticals Stock Price (Quote)
$4.43
-0.0700 (-1.56%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.27 | $5.86 | Friday, 19th Apr 2024 BCRX stock ended at $4.43. This is 1.56% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.49% from a day low at $4.27 to a day high of $4.59. |
| 90 days | $4.27 | $6.35 | |
| 52 weeks | $4.27 | $9.07 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $5.50 | $5.54 | $5.29 | $5.30 | 2 552 807 |
| 2024-02-06 | $5.09 | $5.52 | $5.02 | $5.51 | 2 478 226 |
| 2024-02-05 | $5.04 | $5.15 | $4.93 | $5.14 | 1 914 777 |
| 2024-02-02 | $5.25 | $5.25 | $4.95 | $5.08 | 2 922 337 |
| 2024-02-01 | $5.36 | $5.39 | $5.22 | $5.28 | 1 943 051 |
| 2024-01-31 | $5.50 | $5.62 | $5.30 | $5.30 | 1 703 614 |
| 2024-01-30 | $5.66 | $5.66 | $5.48 | $5.50 | 1 946 514 |
| 2024-01-29 | $5.42 | $5.70 | $5.25 | $5.67 | 2 229 955 |
| 2024-01-26 | $5.49 | $5.62 | $5.42 | $5.44 | 1 768 126 |
| 2024-01-25 | $5.43 | $5.61 | $5.38 | $5.45 | 2 212 493 |
| 2024-01-24 | $5.57 | $5.59 | $5.40 | $5.40 | 2 062 939 |
| 2024-01-23 | $5.74 | $5.75 | $5.36 | $5.50 | 2 519 614 |
| 2024-01-22 | $5.71 | $5.84 | $5.39 | $5.62 | 3 995 656 |
| 2024-01-19 | $5.75 | $5.75 | $5.60 | $5.67 | 2 270 320 |
| 2024-01-18 | $5.95 | $5.97 | $5.68 | $5.76 | 2 243 835 |
| 2024-01-17 | $5.97 | $6.04 | $5.88 | $5.96 | 2 701 680 |
| 2024-01-16 | $6.22 | $6.22 | $5.93 | $6.09 | 2 876 774 |
| 2024-01-12 | $6.51 | $6.66 | $6.23 | $6.35 | 3 025 745 |
| 2024-01-11 | $6.76 | $6.84 | $6.43 | $6.47 | 4 058 639 |
| 2024-01-10 | $7.54 | $7.75 | $6.75 | $6.88 | 5 370 135 |
| 2024-01-09 | $7.56 | $7.69 | $7.39 | $7.44 | 4 449 142 |
| 2024-01-08 | $6.30 | $7.65 | $6.12 | $7.65 | 11 956 874 |
| 2024-01-05 | $6.36 | $6.37 | $6.09 | $6.09 | 2 561 684 |
| 2024-01-04 | $6.05 | $6.54 | $6.05 | $6.46 | 3 862 171 |
| 2024-01-03 | $6.00 | $6.05 | $5.85 | $6.00 | 2 677 711 |
