NASDAQ:BCRX
BioCryst Pharmaceuticals Stock Price (Quote)
$5.32
-0.0200 (-0.375%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.03 | $5.78 | Friday, 10th May 2024 BCRX stock ended at $5.32. This is 0.375% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 10.42% from a day low at $5.23 to a day high of $5.78. |
| 90 days | $4.03 | $6.35 | |
| 52 weeks | $4.03 | $8.96 |
| Date | Open | High | Low | Close | Volume |
| Apr 15, 2020 | $2.67 | $2.79 | $2.55 | $2.70 | 8 373 255 |
| Apr 14, 2020 | $2.43 | $2.95 | $2.36 | $2.76 | 23 545 945 |
| Apr 13, 2020 | $2.70 | $2.75 | $2.24 | $2.35 | 26 775 538 |
| Apr 09, 2020 | $2.00 | $2.15 | $1.99 | $2.07 | 5 776 242 |
| Apr 08, 2020 | $1.95 | $2.01 | $1.94 | $2.00 | 3 885 060 |
| Apr 07, 2020 | $2.11 | $2.15 | $1.91 | $1.94 | 4 793 518 |
| Apr 06, 2020 | $2.03 | $2.08 | $1.97 | $2.05 | 4 586 620 |
| Apr 03, 2020 | $1.94 | $2.00 | $1.88 | $1.95 | 2 934 285 |
| Apr 02, 2020 | $1.92 | $1.99 | $1.80 | $1.99 | 4 205 357 |
| Apr 01, 2020 | $1.95 | $2.01 | $1.82 | $1.90 | 4 495 823 |
| Mar 31, 2020 | $1.97 | $2.07 | $1.93 | $2.00 | 3 976 422 |
| Mar 30, 2020 | $2.00 | $2.02 | $1.90 | $1.99 | 6 052 330 |
| Mar 27, 2020 | $1.94 | $2.03 | $1.91 | $1.91 | 2 603 087 |
| Mar 26, 2020 | $2.03 | $2.15 | $1.92 | $1.99 | 4 452 478 |
| Mar 25, 2020 | $2.03 | $2.10 | $1.95 | $2.01 | 4 145 014 |
| Mar 24, 2020 | $2.03 | $2.10 | $1.89 | $2.00 | 4 305 660 |
| Mar 23, 2020 | $1.91 | $2.03 | $1.78 | $1.96 | 4 233 618 |
| Mar 20, 2020 | $2.02 | $2.13 | $1.75 | $1.87 | 7 822 001 |
| Mar 19, 2020 | $1.69 | $2.48 | $1.66 | $1.96 | 13 091 689 |
| Mar 18, 2020 | $1.80 | $2.08 | $1.58 | $1.60 | 7 231 976 |
| Mar 17, 2020 | $1.89 | $2.05 | $1.75 | $1.82 | 7 092 427 |
| Mar 16, 2020 | $2.00 | $2.19 | $1.75 | $1.75 | 6 132 477 |
| Mar 13, 2020 | $2.28 | $2.28 | $1.86 | $2.21 | 8 181 585 |
| Mar 12, 2020 | $2.25 | $2.75 | $2.02 | $2.02 | 6 783 034 |
| Mar 11, 2020 | $2.72 | $2.81 | $2.29 | $2.59 | 10 136 422 |
