NASDAQ:BCRX
BioCryst Pharmaceuticals Stock Price (Quote)
$4.50
-0.0800 (-1.75%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.45 | $5.86 | Thursday, 18th Apr 2024 BCRX stock ended at $4.50. This is 1.75% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.90% from a day low at $4.49 to a day high of $4.71. |
| 90 days | $4.45 | $6.35 | |
| 52 weeks | $4.45 | $9.07 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $6.09 | $6.10 | $5.99 | $5.99 | 2 077 925 |
| 2023-12-28 | $6.18 | $6.27 | $6.03 | $6.09 | 2 315 692 |
| 2023-12-27 | $6.08 | $6.19 | $5.96 | $6.19 | 2 858 545 |
| 2023-12-26 | $6.02 | $6.17 | $5.94 | $6.08 | 2 835 989 |
| 2023-12-22 | $5.82 | $6.07 | $5.78 | $5.94 | 2 464 130 |
| 2023-12-21 | $5.73 | $5.85 | $5.67 | $5.76 | 1 859 043 |
| 2023-12-20 | $5.97 | $5.97 | $5.61 | $5.64 | 3 175 066 |
| 2023-12-19 | $6.11 | $6.27 | $5.99 | $6.05 | 2 802 074 |
| 2023-12-18 | $6.16 | $6.26 | $6.04 | $6.07 | 2 340 921 |
| 2023-12-15 | $6.47 | $6.48 | $6.05 | $6.19 | 9 985 188 |
| 2023-12-14 | $6.43 | $6.58 | $6.32 | $6.43 | 6 215 779 |
| 2023-12-13 | $5.93 | $6.30 | $5.72 | $6.30 | 6 822 273 |
| 2023-12-12 | $5.38 | $6.09 | $5.30 | $5.95 | 7 449 885 |
| 2023-12-11 | $5.85 | $5.85 | $5.25 | $5.39 | 6 885 375 |
| 2023-12-08 | $5.65 | $5.82 | $5.60 | $5.69 | 5 120 120 |
| 2023-12-07 | $5.54 | $6.00 | $5.42 | $5.67 | 9 851 865 |
| 2023-12-06 | $5.50 | $5.71 | $4.98 | $5.51 | 16 179 093 |
| 2023-12-05 | $6.12 | $6.38 | $6.04 | $6.13 | 3 217 134 |
| 2023-12-04 | $6.20 | $6.35 | $6.03 | $6.19 | 2 559 332 |
| 2023-12-01 | $5.93 | $6.17 | $5.73 | $6.15 | 4 370 494 |
| 2023-11-30 | $5.52 | $5.92 | $5.50 | $5.88 | 3 224 656 |
| 2023-11-29 | $5.49 | $5.65 | $5.37 | $5.43 | 2 494 875 |
| 2023-11-28 | $5.29 | $5.39 | $5.15 | $5.39 | 2 161 647 |
| 2023-11-27 | $5.48 | $5.50 | $5.26 | $5.32 | 2 411 261 |
| 2023-11-24 | $5.36 | $5.64 | $5.33 | $5.52 | 1 232 424 |
