NASDAQ:BCRX
BioCryst Pharmaceuticals Stock Price (Quote)
$4.57
+0.440 (+10.65%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.03 | $5.16 | Wednesday, 1st May 2024 BCRX stock ended at $4.57. This is 10.65% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 14.94% from a day low at $4.15 to a day high of $4.77. |
| 90 days | $4.03 | $6.35 | |
| 52 weeks | $4.03 | $9.07 |
| Date | Open | High | Low | Close | Volume |
| Feb 25, 2021 | $11.09 | $11.64 | $10.37 | $10.47 | 7 776 575 |
| Feb 24, 2021 | $11.17 | $11.85 | $10.82 | $11.81 | 4 659 455 |
| Feb 23, 2021 | $10.51 | $11.29 | $10.29 | $11.09 | 7 440 900 |
| Feb 22, 2021 | $11.69 | $12.41 | $11.06 | $11.19 | 8 277 463 |
| Feb 19, 2021 | $11.00 | $11.61 | $10.88 | $11.53 | 6 267 494 |
| Feb 18, 2021 | $10.45 | $10.96 | $10.26 | $10.80 | 6 022 577 |
| Feb 17, 2021 | $10.20 | $10.88 | $9.95 | $10.66 | 5 944 205 |
| Feb 16, 2021 | $9.70 | $10.47 | $9.53 | $10.34 | 7 321 895 |
| Feb 12, 2021 | $9.10 | $9.76 | $8.86 | $9.57 | 8 617 509 |
| Feb 11, 2021 | $9.60 | $9.73 | $9.17 | $9.20 | 5 822 907 |
| Feb 10, 2021 | $9.86 | $10.07 | $9.40 | $9.55 | 5 162 829 |
| Feb 09, 2021 | $10.25 | $10.26 | $9.82 | $9.90 | 5 323 223 |
| Feb 08, 2021 | $9.99 | $10.41 | $9.83 | $10.25 | 6 102 237 |
| Feb 05, 2021 | $9.66 | $10.16 | $9.51 | $9.79 | 7 074 508 |
| Feb 04, 2021 | $10.23 | $10.28 | $9.47 | $9.65 | 9 409 717 |
| Feb 03, 2021 | $11.10 | $11.15 | $10.12 | $10.30 | 9 683 827 |
| Feb 02, 2021 | $12.79 | $12.90 | $9.44 | $10.53 | 27 988 107 |
| Feb 01, 2021 | $10.75 | $12.04 | $10.21 | $11.85 | 36 590 180 |
| Jan 29, 2021 | $8.82 | $9.06 | $8.37 | $8.52 | 4 892 982 |
| Jan 28, 2021 | $8.98 | $9.24 | $8.46 | $8.71 | 4 746 056 |
| Jan 27, 2021 | $8.89 | $9.16 | $8.69 | $8.76 | 5 490 375 |
| Jan 26, 2021 | $9.26 | $9.49 | $9.05 | $9.16 | 4 747 195 |
| Jan 25, 2021 | $9.09 | $9.25 | $8.77 | $9.16 | 5 084 658 |
| Jan 22, 2021 | $9.54 | $9.78 | $8.87 | $9.21 | 9 044 606 |
| Jan 21, 2021 | $9.26 | $9.33 | $9.05 | $9.15 | 4 017 691 |
