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 |
| Jul 17, 2020 | $5.02 | $5.15 | $4.98 | $5.04 | 6 047 400 |
| Jul 16, 2020 | $5.06 | $5.15 | $5.00 | $5.03 | 3 992 900 |
| Jul 15, 2020 | $5.24 | $5.36 | $5.00 | $5.22 | 5 009 800 |
| Jul 14, 2020 | $4.97 | $5.24 | $4.76 | $5.23 | 8 405 400 |
| Jul 13, 2020 | $5.42 | $5.45 | $4.94 | $4.95 | 8 012 100 |
| Jul 10, 2020 | $5.55 | $5.60 | $5.24 | $5.44 | 5 581 800 |
| Jul 09, 2020 | $5.58 | $5.82 | $5.41 | $5.52 | 9 555 600 |
| Jul 08, 2020 | $5.86 | $6.03 | $5.19 | $5.43 | 14 698 300 |
| Jul 07, 2020 | $4.96 | $5.56 | $4.92 | $5.41 | 10 548 900 |
| Jul 06, 2020 | $5.12 | $5.13 | $4.88 | $4.95 | 5 355 700 |
| Jul 02, 2020 | $4.95 | $5.07 | $4.76 | $5.02 | 6 108 958 |
| Jul 01, 2020 | $4.70 | $4.92 | $4.59 | $4.91 | 5 395 760 |
| Jun 30, 2020 | $4.90 | $4.91 | $4.56 | $4.77 | 8 425 852 |
| Jun 29, 2020 | $5.17 | $5.29 | $4.85 | $4.98 | 12 943 824 |
| Jun 26, 2020 | $4.41 | $4.90 | $4.38 | $4.83 | 16 651 406 |
| Jun 25, 2020 | $4.21 | $4.32 | $4.12 | $4.30 | 3 789 029 |
| Jun 24, 2020 | $4.23 | $4.33 | $4.06 | $4.22 | 5 171 920 |
| Jun 23, 2020 | $4.10 | $4.32 | $4.10 | $4.27 | 7 037 832 |
| Jun 22, 2020 | $3.98 | $4.13 | $3.84 | $4.12 | 7 350 295 |
| Jun 19, 2020 | $4.13 | $4.19 | $3.89 | $3.89 | 20 151 345 |
| Jun 18, 2020 | $4.08 | $4.21 | $3.91 | $4.11 | 5 630 431 |
| Jun 17, 2020 | $4.36 | $4.36 | $4.09 | $4.09 | 5 953 743 |
| Jun 16, 2020 | $4.57 | $4.61 | $4.27 | $4.37 | 6 232 657 |
| Jun 15, 2020 | $4.21 | $4.68 | $4.13 | $4.49 | 6 545 850 |
| Jun 12, 2020 | $4.37 | $4.37 | $4.08 | $4.29 | 5 796 238 |
