NASDAQ:BCRX
BioCryst Pharmaceuticals Stock Price (Quote)
$5.08
-0.0700 (-1.36%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.82 | $6.04 | Thursday, 28th Mar 2024 BCRX stock ended at $5.08. This is 1.36% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 5.53% from a day low at $5.06 to a day high of $5.34. |
90 days | $4.82 | $7.75 | |
52 weeks | $4.82 | $9.07 |
Historical BioCryst Pharmaceuticals prices
Date | Open | High | Low | Close | Volume |
2020-10-05 | $3.43 | $3.65 | $3.42 | $3.65 | 5 734 264 |
2020-10-02 | $3.43 | $3.54 | $3.36 | $3.37 | 4 545 797 |
2020-10-01 | $3.46 | $3.53 | $3.44 | $3.53 | 3 716 728 |
2020-09-30 | $3.79 | $3.82 | $3.36 | $3.44 | 12 212 426 |
2020-09-29 | $3.73 | $3.86 | $3.68 | $3.84 | 4 029 688 |
2020-09-28 | $3.70 | $3.70 | $3.54 | $3.67 | 3 416 385 |
2020-09-25 | $3.40 | $3.64 | $3.40 | $3.64 | 3 794 776 |
2020-09-24 | $3.41 | $3.53 | $3.30 | $3.43 | 6 939 420 |
2020-09-23 | $3.78 | $3.81 | $3.48 | $3.50 | 4 911 751 |
2020-09-22 | $3.78 | $3.78 | $3.65 | $3.77 | 3 429 568 |
2020-09-21 | $3.95 | $3.99 | $3.75 | $3.76 | 5 822 108 |
2020-09-18 | $4.00 | $4.05 | $3.89 | $4.01 | 9 607 126 |
2020-09-17 | $3.88 | $4.07 | $3.88 | $3.99 | 4 404 003 |
2020-09-16 | $4.01 | $4.09 | $3.91 | $3.97 | 3 490 049 |
2020-09-15 | $4.07 | $4.17 | $3.99 | $4.00 | 4 422 184 |
2020-09-14 | $3.80 | $4.03 | $3.79 | $4.03 | 6 150 589 |
2020-09-11 | $3.80 | $3.86 | $3.68 | $3.77 | 3 353 916 |
2020-09-10 | $3.67 | $3.89 | $3.67 | $3.74 | 4 763 647 |
2020-09-09 | $3.68 | $3.83 | $3.66 | $3.71 | 4 440 699 |
2020-09-08 | $3.57 | $3.71 | $3.51 | $3.58 | 4 470 308 |
2020-09-04 | $3.63 | $3.74 | $3.31 | $3.66 | 8 500 363 |
2020-09-03 | $3.85 | $3.93 | $3.66 | $3.66 | 6 261 473 |
2020-09-02 | $3.91 | $3.94 | $3.73 | $3.88 | 5 280 976 |
2020-09-01 | $4.19 | $4.24 | $3.83 | $3.93 | 8 840 131 |
2020-08-31 | $4.20 | $4.49 | $4.06 | $4.15 | 15 238 233 |