NASDAQ:BCRX
BioCryst Pharmaceuticals Stock Price (Quote)
$4.16
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.03 | $5.34 | Friday, 26th Apr 2024 BCRX stock ended at $4.16. During the day the stock fluctuated 3.40% from a day low at $4.12 to a day high of $4.26. |
| 90 days | $4.03 | $6.35 | |
| 52 weeks | $4.03 | $9.07 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2021 | $8.19 | $8.68 | $8.12 | $8.59 | 5 091 159 |
| Jan 13, 2021 | $8.06 | $8.41 | $7.90 | $8.15 | 4 580 635 |
| Jan 12, 2021 | $7.65 | $8.25 | $7.55 | $8.04 | 4 942 123 |
| Jan 11, 2021 | $7.70 | $7.75 | $7.45 | $7.51 | 3 913 195 |
| Jan 08, 2021 | $7.83 | $8.00 | $7.58 | $7.74 | 3 945 474 |
| Jan 07, 2021 | $7.76 | $7.89 | $7.53 | $7.74 | 3 840 036 |
| Jan 06, 2021 | $7.39 | $7.79 | $7.36 | $7.55 | 5 271 192 |
| Jan 05, 2021 | $7.35 | $7.46 | $7.27 | $7.37 | 3 263 695 |
| Jan 04, 2021 | $7.48 | $7.70 | $7.28 | $7.38 | 3 757 141 |
| Dec 31, 2020 | $7.54 | $7.56 | $7.31 | $7.45 | 3 421 456 |
| Dec 30, 2020 | $7.11 | $7.65 | $7.06 | $7.50 | 5 839 028 |
| Dec 29, 2020 | $7.10 | $7.28 | $6.88 | $7.04 | 5 819 970 |
| Dec 28, 2020 | $7.29 | $7.49 | $7.07 | $7.18 | 4 561 176 |
| Dec 24, 2020 | $7.57 | $7.62 | $7.22 | $7.28 | 2 840 832 |
| Dec 23, 2020 | $7.40 | $7.66 | $7.17 | $7.56 | 5 719 236 |
| Dec 22, 2020 | $7.50 | $7.93 | $6.83 | $7.59 | 18 132 421 |
| Dec 21, 2020 | $8.66 | $8.73 | $8.19 | $8.30 | 7 830 752 |
| Dec 18, 2020 | $8.12 | $8.61 | $8.09 | $8.61 | 16 746 161 |
| Dec 17, 2020 | $8.17 | $8.34 | $7.91 | $8.20 | 7 211 716 |
| Dec 16, 2020 | $8.45 | $8.61 | $8.17 | $8.29 | 5 284 899 |
| Dec 15, 2020 | $8.57 | $8.59 | $8.14 | $8.31 | 6 022 104 |
| Dec 14, 2020 | $8.77 | $8.99 | $8.40 | $8.50 | 10 837 953 |
| Dec 11, 2020 | $7.56 | $8.45 | $7.56 | $8.12 | 8 296 543 |
| Dec 10, 2020 | $6.92 | $7.70 | $6.86 | $7.65 | 8 212 098 |
| Dec 09, 2020 | $7.69 | $7.73 | $7.00 | $7.26 | 11 494 078 |
