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 |
| Mar 10, 2020 | $3.62 | $3.63 | $2.66 | $2.81 | 8 980 678 |
| Mar 09, 2020 | $4.28 | $4.35 | $3.05 | $3.15 | 12 106 986 |
| Mar 06, 2020 | $3.76 | $4.25 | $3.70 | $4.11 | 15 242 951 |
| Mar 05, 2020 | $3.79 | $4.22 | $3.56 | $3.83 | 20 707 831 |
| Mar 04, 2020 | $3.22 | $3.70 | $3.18 | $3.51 | 10 698 894 |
| Mar 03, 2020 | $3.24 | $3.27 | $2.94 | $3.14 | 6 150 081 |
| Mar 02, 2020 | $3.10 | $3.33 | $2.95 | $3.26 | 10 839 566 |
| Feb 28, 2020 | $2.96 | $3.14 | $2.61 | $3.00 | 10 907 560 |
| Feb 27, 2020 | $2.85 | $3.05 | $2.55 | $2.75 | 11 487 253 |
| Feb 26, 2020 | $2.39 | $2.69 | $2.26 | $2.53 | 5 729 651 |
| Feb 25, 2020 | $2.45 | $2.52 | $2.26 | $2.27 | 4 375 151 |
| Feb 24, 2020 | $2.63 | $2.63 | $2.32 | $2.41 | 3 161 741 |
| Feb 21, 2020 | $2.73 | $2.81 | $2.54 | $2.55 | 2 611 075 |
| Feb 20, 2020 | $2.76 | $2.81 | $2.70 | $2.72 | 1 733 253 |
| Feb 19, 2020 | $2.95 | $2.99 | $2.74 | $2.81 | 3 304 964 |
| Feb 18, 2020 | $2.80 | $3.08 | $2.80 | $2.93 | 4 113 599 |
| Feb 14, 2020 | $2.85 | $2.88 | $2.76 | $2.80 | 1 427 548 |
| Feb 13, 2020 | $2.95 | $2.99 | $2.81 | $2.84 | 1 990 210 |
| Feb 12, 2020 | $2.89 | $2.96 | $2.86 | $2.92 | 3 210 812 |
| Feb 11, 2020 | $2.95 | $2.98 | $2.86 | $2.90 | 2 796 918 |
| Feb 10, 2020 | $2.89 | $2.98 | $2.85 | $2.97 | 1 964 697 |
| Feb 07, 2020 | $2.94 | $2.98 | $2.85 | $2.90 | 1 684 176 |
| Feb 06, 2020 | $3.04 | $3.09 | $2.86 | $2.97 | 2 291 357 |
| Feb 05, 2020 | $3.07 | $3.25 | $3.03 | $3.04 | 1 941 104 |
| Feb 04, 2020 | $3.17 | $3.22 | $2.99 | $3.09 | 2 539 212 |
