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 |
| Jul 08, 2016 | $3.00 | $3.12 | $2.95 | $3.09 | 488 800 |
| Jul 07, 2016 | $2.99 | $3.03 | $2.90 | $2.99 | 279 700 |
| Jul 06, 2016 | $2.90 | $3.03 | $2.83 | $2.99 | 290 500 |
| Jul 05, 2016 | $3.05 | $3.17 | $2.85 | $2.93 | 515 500 |
| Jul 01, 2016 | $2.83 | $2.98 | $2.82 | $2.94 | 330 300 |
| Jun 30, 2016 | $2.92 | $2.94 | $2.80 | $2.84 | 408 800 |
| Jun 29, 2016 | $2.89 | $2.94 | $2.77 | $2.91 | 481 700 |
| Jun 28, 2016 | $2.69 | $2.86 | $2.69 | $2.81 | 569 700 |
| Jun 27, 2016 | $2.79 | $2.82 | $2.64 | $2.66 | 673 300 |
| Jun 24, 2016 | $2.67 | $2.86 | $2.60 | $2.84 | 802 300 |
| Jun 23, 2016 | $2.84 | $2.94 | $2.78 | $2.94 | 371 600 |
| Jun 22, 2016 | $2.78 | $2.89 | $2.74 | $2.81 | 386 100 |
| Jun 21, 2016 | $2.86 | $2.86 | $2.71 | $2.77 | 386 700 |
| Jun 20, 2016 | $2.84 | $2.92 | $2.78 | $2.85 | 338 800 |
| Jun 17, 2016 | $2.91 | $2.91 | $2.78 | $2.80 | 866 600 |
| Jun 16, 2016 | $2.96 | $2.96 | $2.74 | $2.88 | 872 452 |
| Jun 15, 2016 | $2.91 | $3.04 | $2.86 | $2.99 | 742 429 |
| Jun 14, 2016 | $3.03 | $3.06 | $2.82 | $2.91 | 595 415 |
| Jun 13, 2016 | $3.02 | $3.14 | $3.00 | $3.05 | 999 801 |
| Jun 10, 2016 | $3.33 | $3.35 | $2.95 | $3.05 | 1 603 535 |
| Jun 09, 2016 | $3.85 | $3.87 | $3.36 | $3.38 | 1 299 045 |
| Jun 08, 2016 | $3.83 | $3.94 | $3.75 | $3.88 | 702 424 |
| Jun 07, 2016 | $3.74 | $4.03 | $3.74 | $3.83 | 1 344 984 |
| Jun 06, 2016 | $3.61 | $3.83 | $3.46 | $3.77 | 833 531 |
| Jun 03, 2016 | $3.59 | $3.70 | $3.52 | $3.60 | 826 687 |
