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 |
| Jun 11, 2020 | $4.57 | $4.62 | $4.22 | $4.23 | 5 449 148 |
| Jun 10, 2020 | $4.44 | $4.65 | $4.35 | $4.57 | 6 484 262 |
| Jun 09, 2020 | $4.38 | $4.41 | $4.22 | $4.31 | 4 582 977 |
| Jun 08, 2020 | $4.31 | $4.55 | $4.22 | $4.40 | 6 860 112 |
| Jun 05, 2020 | $4.34 | $4.40 | $4.07 | $4.17 | 8 047 190 |
| Jun 04, 2020 | $4.44 | $4.65 | $4.33 | $4.36 | 5 930 356 |
| Jun 03, 2020 | $4.69 | $4.75 | $4.49 | $4.50 | 5 183 704 |
| Jun 02, 2020 | $4.73 | $4.80 | $4.50 | $4.73 | 5 152 256 |
| Jun 01, 2020 | $4.49 | $4.77 | $4.41 | $4.69 | 7 221 613 |
| May 29, 2020 | $4.57 | $4.63 | $4.24 | $4.50 | 8 719 515 |
| May 28, 2020 | $4.70 | $4.86 | $4.48 | $4.50 | 17 140 615 |
| May 27, 2020 | $5.10 | $5.12 | $4.33 | $5.04 | 9 339 516 |
| May 26, 2020 | $5.49 | $5.53 | $5.17 | $5.20 | 8 013 319 |
| May 22, 2020 | $5.30 | $5.47 | $5.23 | $5.45 | 3 605 346 |
| May 21, 2020 | $5.52 | $5.54 | $4.97 | $5.35 | 8 861 051 |
| May 20, 2020 | $5.18 | $5.64 | $5.05 | $5.61 | 12 610 827 |
| May 19, 2020 | $4.97 | $5.23 | $4.93 | $5.10 | 7 771 790 |
| May 18, 2020 | $5.27 | $5.37 | $4.83 | $4.93 | 11 425 501 |
| May 15, 2020 | $4.96 | $5.37 | $4.95 | $5.29 | 7 258 023 |
| May 14, 2020 | $4.70 | $5.25 | $4.68 | $5.08 | 9 800 869 |
| May 13, 2020 | $5.30 | $5.50 | $4.60 | $4.90 | 16 262 871 |
| May 12, 2020 | $6.17 | $6.29 | $5.37 | $5.41 | 23 453 066 |
| May 11, 2020 | $5.05 | $5.67 | $5.01 | $5.54 | 24 353 626 |
| May 08, 2020 | $3.92 | $4.78 | $3.92 | $4.70 | 21 134 358 |
| May 07, 2020 | $3.87 | $4.00 | $3.77 | $3.92 | 8 412 636 |
