NASDAQ:BCRX
BioCryst Pharmaceuticals Stock Price (Quote)
$4.21
-0.170 (-3.88%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.18 | $5.34 | Wednesday, 24th Apr 2024 BCRX stock ended at $4.21. This is 3.88% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.74% from a day low at $4.18 to a day high of $4.42. |
| 90 days | $4.18 | $6.35 | |
| 52 weeks | $4.18 | $9.07 |
| Date | Open | High | Low | Close | Volume |
| Dec 04, 2020 | $5.85 | $6.25 | $5.75 | $6.10 | 39 891 223 |
| Dec 03, 2020 | $5.14 | $5.19 | $4.90 | $5.14 | 9 060 226 |
| Dec 02, 2020 | $4.82 | $5.17 | $4.74 | $5.04 | 6 421 285 |
| Dec 01, 2020 | $5.16 | $5.17 | $4.78 | $4.87 | 4 923 321 |
| Nov 30, 2020 | $5.18 | $5.29 | $4.83 | $5.11 | 8 249 701 |
| Nov 27, 2020 | $4.81 | $5.13 | $4.80 | $5.13 | 3 789 582 |
| Nov 25, 2020 | $4.74 | $4.78 | $4.59 | $4.76 | 4 466 372 |
| Nov 24, 2020 | $4.52 | $4.84 | $4.52 | $4.66 | 7 610 476 |
| Nov 23, 2020 | $4.38 | $4.48 | $4.26 | $4.40 | 4 194 509 |
| Nov 20, 2020 | $4.15 | $4.37 | $4.12 | $4.33 | 3 638 486 |
| Nov 19, 2020 | $4.28 | $4.41 | $4.06 | $4.17 | 4 919 618 |
| Nov 18, 2020 | $4.57 | $4.57 | $4.27 | $4.28 | 4 633 246 |
| Nov 17, 2020 | $4.39 | $4.59 | $4.33 | $4.58 | 3 492 209 |
| Nov 16, 2020 | $4.39 | $4.47 | $4.25 | $4.45 | 3 909 939 |
| Nov 13, 2020 | $4.33 | $4.47 | $4.30 | $4.41 | 2 981 191 |
| Nov 12, 2020 | $4.21 | $4.46 | $4.19 | $4.25 | 4 953 796 |
| Nov 11, 2020 | $4.08 | $4.28 | $4.08 | $4.26 | 3 663 195 |
| Nov 10, 2020 | $3.85 | $4.10 | $3.82 | $4.08 | 5 095 372 |
| Nov 09, 2020 | $3.98 | $4.07 | $3.78 | $3.88 | 6 403 931 |
| Nov 06, 2020 | $4.30 | $4.30 | $4.01 | $4.08 | 3 755 143 |
| Nov 05, 2020 | $4.30 | $4.37 | $3.92 | $4.24 | 5 967 302 |
| Nov 04, 2020 | $3.90 | $4.30 | $3.88 | $4.27 | 5 902 654 |
| Nov 03, 2020 | $3.80 | $4.02 | $3.74 | $3.95 | 4 648 358 |
| Nov 02, 2020 | $3.82 | $3.88 | $3.71 | $3.85 | 2 986 879 |
| Oct 30, 2020 | $3.77 | $3.84 | $3.70 | $3.82 | 4 266 685 |
