NASDAQ:BCRX
BioCryst Pharmaceuticals Stock Price (Quote)
$4.21
-0.170 (-3.88%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.18 | $5.34 | Wednesday, 24th Apr 2024 BCRX stock ended at $4.21. This is 3.88% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.74% from a day low at $4.18 to a day high of $4.42. |
| 90 days | $4.18 | $6.35 | |
| 52 weeks | $4.18 | $9.07 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $5.83 | $5.89 | $5.65 | $5.70 | 2 142 569 |
| Oct 23, 2023 | $5.70 | $5.94 | $5.64 | $5.76 | 1 767 649 |
| Oct 20, 2023 | $5.74 | $5.98 | $5.68 | $5.88 | 1 447 528 |
| Oct 19, 2023 | $5.80 | $5.82 | $5.55 | $5.72 | 1 869 745 |
| Oct 18, 2023 | $5.80 | $6.01 | $5.72 | $5.86 | 1 974 237 |
| Oct 17, 2023 | $5.90 | $6.18 | $5.83 | $5.86 | 3 916 769 |
| Oct 16, 2023 | $5.94 | $5.98 | $5.72 | $5.94 | 2 766 406 |
| Oct 13, 2023 | $5.93 | $6.07 | $5.81 | $5.94 | 2 343 405 |
| Oct 12, 2023 | $6.32 | $6.35 | $5.97 | $5.98 | 2 441 360 |
| Oct 11, 2023 | $6.42 | $6.45 | $6.20 | $6.40 | 1 550 070 |
| Oct 10, 2023 | $6.10 | $6.42 | $6.06 | $6.40 | 1 655 540 |
| Oct 09, 2023 | $6.29 | $6.34 | $6.11 | $6.15 | 1 350 419 |
| Oct 06, 2023 | $6.45 | $6.57 | $6.31 | $6.32 | 1 404 091 |
| Oct 05, 2023 | $6.18 | $6.63 | $6.08 | $6.63 | 2 565 811 |
| Oct 04, 2023 | $6.37 | $6.42 | $6.22 | $6.25 | 1 837 975 |
| Oct 03, 2023 | $6.75 | $6.77 | $6.20 | $6.42 | 2 642 167 |
| Oct 02, 2023 | $7.01 | $7.06 | $6.69 | $6.77 | 2 246 422 |
| Sep 29, 2023 | $7.30 | $7.34 | $7.04 | $7.08 | 1 242 948 |
| Sep 28, 2023 | $7.55 | $7.64 | $7.13 | $7.24 | 2 085 036 |
| Sep 27, 2023 | $7.33 | $7.54 | $7.20 | $7.52 | 2 016 246 |
| Sep 26, 2023 | $7.36 | $7.59 | $7.32 | $7.35 | 1 813 421 |
| Sep 25, 2023 | $7.30 | $7.57 | $7.18 | $7.37 | 2 594 294 |
| Sep 22, 2023 | $7.21 | $7.37 | $7.07 | $7.35 | 1 899 808 |
| Sep 21, 2023 | $7.05 | $7.25 | $6.95 | $7.16 | 1 683 271 |
| Sep 20, 2023 | $7.66 | $7.70 | $7.08 | $7.11 | 1 938 524 |
