NASDAQ:BCRX
BioCryst Pharmaceuticals Stock Price (Quote)
$4.16
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.03 | $5.34 | Friday, 26th Apr 2024 BCRX stock ended at $4.16. During the day the stock fluctuated 3.40% from a day low at $4.12 to a day high of $4.26. |
| 90 days | $4.03 | $6.35 | |
| 52 weeks | $4.03 | $9.07 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $2.89 | $2.95 | $2.75 | $2.83 | 748 646 |
| Apr 11, 2016 | $2.89 | $3.00 | $2.87 | $2.90 | 876 102 |
| Apr 08, 2016 | $2.87 | $2.91 | $2.84 | $2.88 | 1 278 266 |
| Apr 07, 2016 | $2.79 | $2.93 | $2.73 | $2.84 | 1 554 436 |
| Apr 06, 2016 | $2.72 | $2.81 | $2.67 | $2.80 | 1 655 636 |
| Apr 05, 2016 | $2.77 | $2.82 | $2.70 | $2.72 | 951 966 |
| Apr 04, 2016 | $2.85 | $2.93 | $2.76 | $2.80 | 904 122 |
| Apr 01, 2016 | $2.82 | $2.92 | $2.77 | $2.83 | 875 741 |
| Mar 31, 2016 | $2.73 | $2.89 | $2.73 | $2.83 | 1 538 932 |
| Mar 30, 2016 | $2.75 | $2.87 | $2.69 | $2.75 | 931 956 |
| Mar 29, 2016 | $2.74 | $2.75 | $2.48 | $2.71 | 1 086 600 |
| Mar 28, 2016 | $2.80 | $2.84 | $2.62 | $2.76 | 817 200 |
| Mar 24, 2016 | $2.60 | $2.81 | $2.56 | $2.79 | 1 083 600 |
| Mar 23, 2016 | $2.87 | $2.97 | $2.61 | $2.62 | 1 199 300 |
| Mar 22, 2016 | $2.76 | $2.95 | $2.74 | $2.87 | 938 700 |
| Mar 21, 2016 | $2.64 | $2.85 | $2.63 | $2.76 | 829 100 |
| Mar 18, 2016 | $2.62 | $2.74 | $2.50 | $2.63 | 2 307 900 |
| Mar 17, 2016 | $2.45 | $2.64 | $2.36 | $2.59 | 1 324 800 |
| Mar 16, 2016 | $2.44 | $2.58 | $2.37 | $2.44 | 1 355 200 |
| Mar 15, 2016 | $2.76 | $2.76 | $2.51 | $2.55 | 1 310 100 |
| Mar 14, 2016 | $2.81 | $2.90 | $2.70 | $2.79 | 942 400 |
| Mar 11, 2016 | $2.71 | $2.84 | $2.68 | $2.83 | 1 079 600 |
| Mar 10, 2016 | $2.80 | $2.81 | $2.61 | $2.67 | 753 800 |
| Mar 09, 2016 | $2.91 | $2.99 | $2.68 | $2.76 | 1 570 300 |
| Mar 08, 2016 | $3.12 | $3.15 | $2.75 | $2.87 | 2 948 700 |
