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 |
| Mar 07, 2016 | $2.98 | $3.24 | $2.85 | $2.98 | 4 897 900 |
| Mar 04, 2016 | $2.62 | $2.85 | $2.54 | $2.58 | 2 149 300 |
| Mar 03, 2016 | $2.50 | $2.90 | $2.48 | $2.61 | 3 673 700 |
| Mar 02, 2016 | $2.11 | $2.57 | $2.09 | $2.51 | 2 230 000 |
| Mar 01, 2016 | $2.01 | $2.13 | $1.95 | $2.13 | 2 739 500 |
| Feb 29, 2016 | $2.19 | $2.20 | $1.89 | $1.99 | 1 908 500 |
| Feb 26, 2016 | $2.03 | $2.28 | $1.96 | $2.21 | 1 176 500 |
| Feb 25, 2016 | $1.85 | $2.04 | $1.81 | $1.98 | 1 143 000 |
| Feb 24, 2016 | $1.82 | $1.95 | $1.74 | $1.90 | 1 638 900 |
| Feb 23, 2016 | $2.02 | $2.14 | $1.89 | $1.90 | 1 069 000 |
| Feb 22, 2016 | $2.09 | $2.20 | $2.09 | $2.16 | 1 310 800 |
| Feb 19, 2016 | $2.04 | $2.11 | $2.00 | $2.06 | 1 052 900 |
| Feb 18, 2016 | $2.25 | $2.27 | $2.02 | $2.04 | 1 544 900 |
| Feb 17, 2016 | $1.95 | $2.21 | $1.81 | $2.17 | 2 368 700 |
| Feb 16, 2016 | $1.78 | $1.95 | $1.76 | $1.86 | 1 968 400 |
| Feb 12, 2016 | $1.71 | $1.74 | $1.63 | $1.71 | 1 823 600 |
| Feb 11, 2016 | $1.75 | $1.75 | $1.64 | $1.66 | 2 138 900 |
| Feb 10, 2016 | $1.84 | $1.99 | $1.78 | $1.80 | 1 838 500 |
| Feb 09, 2016 | $1.79 | $2.09 | $1.78 | $1.89 | 4 916 200 |
| Feb 08, 2016 | $2.40 | $2.43 | $1.76 | $1.78 | 9 294 300 |
| Feb 05, 2016 | $6.62 | $6.75 | $6.09 | $6.14 | 1 322 300 |
| Feb 04, 2016 | $6.49 | $6.95 | $6.40 | $6.50 | 939 400 |
| Feb 03, 2016 | $6.54 | $6.72 | $6.20 | $6.53 | 661 000 |
| Feb 02, 2016 | $6.80 | $6.85 | $6.44 | $6.51 | 793 300 |
| Feb 01, 2016 | $6.94 | $7.09 | $6.65 | $6.90 | 824 200 |
