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 |
| 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 |
| 2021-05-11 | $11.28 | $12.28 | $11.22 | $12.14 | 3 538 361 |
| 2021-05-10 | $13.04 | $13.07 | $11.92 | $11.93 | 4 471 406 |
| 2021-05-07 | $12.69 | $13.19 | $12.52 | $13.12 | 6 445 135 |
| 2021-05-06 | $11.31 | $13.28 | $10.86 | $12.92 | 17 845 447 |
| 2021-05-05 | $11.10 | $11.17 | $10.57 | $10.68 | 2 546 076 |
| 2021-05-04 | $11.04 | $11.20 | $10.80 | $11.01 | 2 328 885 |
| 2021-05-03 | $11.71 | $11.81 | $11.16 | $11.18 | 2 411 163 |
| 2021-04-30 | $12.23 | $12.38 | $11.54 | $11.64 | 3 436 926 |
| 2021-04-29 | $12.35 | $12.41 | $11.94 | $12.12 | 1 644 222 |
| 2021-04-28 | $12.29 | $12.54 | $12.07 | $12.34 | 1 777 841 |
| 2021-04-27 | $12.47 | $12.75 | $12.20 | $12.30 | 2 346 024 |
