NASDAQ:BCRX
BioCryst Pharmaceuticals Stock Price (Quote)
$5.63
+0.310 (+5.83%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.03 | $5.78 | Monday, 13th May 2024 BCRX stock ended at $5.63. This is 5.83% more than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 6.55% from a day low at $5.34 to a day high of $5.69. |
| 90 days | $4.03 | $6.04 | |
| 52 weeks | $4.03 | $8.96 |
| Date | Open | High | Low | Close | Volume |
| Aug 12, 2016 | $5.20 | $5.80 | $5.00 | $5.04 | 6 046 700 |
| Aug 11, 2016 | $5.03 | $5.08 | $4.93 | $5.03 | 1 496 100 |
| Aug 10, 2016 | $4.98 | $5.15 | $4.83 | $5.00 | 2 682 500 |
| Aug 09, 2016 | $4.20 | $5.10 | $4.18 | $4.95 | 3 950 400 |
| Aug 08, 2016 | $4.21 | $4.22 | $4.06 | $4.19 | 720 000 |
| Aug 05, 2016 | $4.10 | $4.21 | $4.02 | $4.14 | 1 104 000 |
| Aug 04, 2016 | $4.22 | $4.22 | $3.87 | $4.00 | 1 881 600 |
| Aug 03, 2016 | $3.77 | $4.25 | $3.73 | $4.03 | 2 172 500 |
| Aug 02, 2016 | $3.69 | $3.83 | $3.61 | $3.77 | 757 400 |
| Aug 01, 2016 | $3.62 | $3.74 | $3.56 | $3.70 | 652 600 |
| Jul 29, 2016 | $3.47 | $3.64 | $3.40 | $3.62 | 906 600 |
| Jul 28, 2016 | $3.41 | $3.49 | $3.30 | $3.46 | 1 032 300 |
| Jul 27, 2016 | $3.02 | $3.43 | $3.02 | $3.41 | 1 894 800 |
| Jul 26, 2016 | $3.03 | $3.10 | $2.98 | $3.00 | 356 800 |
| Jul 25, 2016 | $3.08 | $3.08 | $2.99 | $3.04 | 295 400 |
| Jul 22, 2016 | $2.99 | $3.09 | $2.95 | $3.08 | 392 100 |
| Jul 21, 2016 | $3.00 | $3.09 | $2.95 | $2.98 | 434 100 |
| Jul 20, 2016 | $2.90 | $3.04 | $2.87 | $2.97 | 504 800 |
| Jul 19, 2016 | $3.01 | $3.02 | $2.87 | $2.88 | 333 200 |
| Jul 18, 2016 | $2.96 | $3.03 | $2.88 | $3.02 | 301 800 |
| Jul 15, 2016 | $2.90 | $2.97 | $2.86 | $2.96 | 317 000 |
| Jul 14, 2016 | $2.96 | $2.98 | $2.85 | $2.87 | 489 100 |
| Jul 13, 2016 | $3.09 | $3.09 | $2.90 | $2.91 | 571 600 |
| Jul 12, 2016 | $3.09 | $3.13 | $3.03 | $3.07 | 457 600 |
| Jul 11, 2016 | $3.11 | $3.14 | $3.00 | $3.07 | 394 800 |
