NASDAQ:BCRX
BioCryst Pharmaceuticals Stock Price (Quote)
$4.50
-0.0800 (-1.75%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.45 | $5.86 | Thursday, 18th Apr 2024 BCRX stock ended at $4.50. This is 1.75% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.90% from a day low at $4.49 to a day high of $4.71. |
| 90 days | $4.45 | $6.35 | |
| 52 weeks | $4.45 | $9.07 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $6.76 | $7.08 | $6.62 | $7.02 | 2 651 578 |
| 2023-08-07 | $7.60 | $7.63 | $6.68 | $6.71 | 4 678 294 |
| 2023-08-04 | $7.37 | $7.87 | $6.99 | $7.60 | 5 222 267 |
| 2023-08-03 | $7.18 | $7.50 | $6.91 | $7.08 | 5 631 833 |
| 2023-08-02 | $6.87 | $7.11 | $6.78 | $6.95 | 5 164 701 |
| 2023-08-01 | $7.57 | $7.48 | $6.94 | $6.97 | 3 727 895 |
| 2023-07-31 | $7.67 | $7.67 | $7.35 | $7.39 | 2 217 590 |
| 2023-07-28 | $7.65 | $7.88 | $7.57 | $7.68 | 1 961 735 |
| 2023-07-27 | $7.95 | $7.95 | $7.71 | $7.75 | 1 522 478 |
| 2023-07-26 | $7.64 | $7.93 | $7.59 | $7.92 | 2 663 994 |
| 2023-07-25 | $7.34 | $7.74 | $7.33 | $7.64 | 1 745 141 |
| 2023-07-24 | $7.48 | $7.56 | $7.31 | $7.36 | 1 398 653 |
| 2023-07-21 | $7.24 | $7.54 | $7.22 | $7.47 | 1 817 498 |
| 2023-07-20 | $7.36 | $7.53 | $7.15 | $7.17 | 2 037 837 |
| 2023-07-19 | $7.24 | $7.47 | $7.24 | $7.36 | 2 134 856 |
| 2023-07-18 | $7.15 | $7.28 | $7.10 | $7.17 | 1 415 013 |
| 2023-07-17 | $7.13 | $7.40 | $7.11 | $7.19 | 2 853 601 |
| 2023-07-14 | $7.35 | $7.34 | $7.01 | $7.13 | 1 738 290 |
| 2023-07-13 | $7.65 | $7.74 | $7.31 | $7.35 | 2 739 371 |
| 2023-07-12 | $7.28 | $7.28 | $7.16 | $7.18 | 1 131 645 |
| 2023-07-11 | $7.36 | $7.40 | $7.17 | $7.19 | 1 714 763 |
| 2023-07-10 | $6.96 | $7.40 | $6.94 | $7.37 | 3 125 779 |
| 2023-07-07 | $6.92 | $7.12 | $6.92 | $6.98 | 1 349 225 |
| 2023-07-06 | $6.97 | $7.01 | $6.82 | $6.96 | 2 157 961 |
| 2023-07-05 | $7.05 | $7.08 | $6.92 | $7.04 | 2 027 023 |
