NASDAQ:BCRX
BioCryst Pharmaceuticals Stock Price (Quote)
$4.16
-0.0500 (-1.19%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.03 | $5.34 | Thursday, 25th Apr 2024 BCRX stock ended at $4.16. This is 1.19% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.47% from a day low at $4.03 to a day high of $4.17. |
| 90 days | $4.03 | $6.35 | |
| 52 weeks | $4.03 | $9.07 |
| Date | Open | High | Low | Close | Volume |
| Aug 20, 2020 | $4.33 | $4.47 | $4.28 | $4.36 | 3 212 713 |
| Aug 19, 2020 | $4.51 | $4.55 | $4.37 | $4.39 | 3 567 818 |
| Aug 18, 2020 | $4.51 | $4.68 | $4.44 | $4.51 | 4 400 330 |
| Aug 17, 2020 | $4.31 | $4.57 | $4.23 | $4.53 | 4 912 588 |
| Aug 14, 2020 | $4.55 | $4.58 | $4.25 | $4.31 | 7 212 742 |
| Aug 13, 2020 | $4.33 | $4.67 | $4.23 | $4.60 | 12 051 425 |
| Aug 12, 2020 | $3.99 | $4.07 | $3.92 | $3.97 | 4 946 619 |
| Aug 11, 2020 | $4.13 | $4.19 | $3.92 | $3.96 | 6 158 480 |
| Aug 10, 2020 | $4.00 | $4.22 | $3.95 | $4.13 | 6 660 006 |
| Aug 07, 2020 | $4.00 | $4.03 | $3.81 | $3.97 | 6 414 961 |
| Aug 06, 2020 | $4.00 | $4.14 | $3.86 | $4.00 | 9 714 861 |
| Aug 05, 2020 | $4.23 | $4.32 | $4.09 | $4.21 | 6 062 031 |
| Aug 04, 2020 | $4.46 | $4.50 | $4.21 | $4.23 | 6 061 582 |
| Aug 03, 2020 | $4.42 | $4.50 | $4.16 | $4.40 | 8 451 525 |
| Jul 31, 2020 | $4.22 | $4.28 | $4.02 | $4.07 | 6 012 196 |
| Jul 30, 2020 | $4.12 | $4.42 | $4.11 | $4.22 | 7 507 260 |
| Jul 29, 2020 | $4.43 | $4.47 | $4.16 | $4.22 | 7 381 572 |
| Jul 28, 2020 | $4.53 | $4.60 | $4.39 | $4.42 | 6 452 979 |
| Jul 27, 2020 | $4.50 | $4.55 | $4.40 | $4.50 | 4 829 758 |
| Jul 24, 2020 | $4.49 | $4.54 | $4.33 | $4.45 | 4 553 261 |
| Jul 23, 2020 | $4.81 | $4.84 | $4.48 | $4.57 | 6 041 413 |
| Jul 22, 2020 | $4.92 | $4.92 | $4.70 | $4.81 | 4 557 300 |
| Jul 21, 2020 | $5.11 | $5.17 | $4.83 | $4.87 | 7 145 200 |
| Jul 20, 2020 | $5.10 | $5.29 | $5.02 | $5.13 | 6 362 800 |
| Jul 17, 2020 | $5.02 | $5.15 | $4.98 | $5.04 | 6 047 400 |
