NASDAQ:BCRX
BioCryst Pharmaceuticals Stock Price (Quote)
$5.08
-0.0700 (-1.36%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.82 | $6.04 | Thursday, 28th Mar 2024 BCRX stock ended at $5.08. This is 1.36% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 5.53% from a day low at $5.06 to a day high of $5.34. |
90 days | $4.82 | $7.75 | |
52 weeks | $4.82 | $9.07 |
Historical BioCryst Pharmaceuticals prices
Date | Open | High | Low | Close | Volume |
2023-06-12 | $8.59 | $8.66 | $8.29 | $8.30 | 2 151 110 |
2023-06-09 | $8.81 | $8.88 | $8.51 | $8.52 | 1 594 355 |
2023-06-08 | $8.82 | $8.96 | $8.75 | $8.81 | 1 780 104 |
2023-06-07 | $8.53 | $8.83 | $8.50 | $8.81 | 2 008 726 |
2023-06-06 | $8.38 | $8.60 | $8.35 | $8.53 | 1 437 049 |
2023-06-05 | $8.30 | $8.43 | $8.24 | $8.36 | 1 321 676 |
2023-06-02 | $8.45 | $8.49 | $8.30 | $8.35 | 2 231 533 |
2023-06-01 | $8.26 | $8.50 | $8.10 | $8.39 | 2 514 084 |
2023-05-31 | $8.00 | $8.30 | $7.93 | $8.27 | 2 662 570 |
2023-05-30 | $7.99 | $8.11 | $7.86 | $7.96 | 2 314 679 |
2023-05-26 | $8.01 | $8.11 | $7.82 | $8.01 | 2 244 012 |
2023-05-25 | $8.21 | $8.21 | $7.91 | $7.99 | 2 323 997 |
2023-05-24 | $8.78 | $8.78 | $8.15 | $8.22 | 3 000 739 |
2023-05-23 | $8.59 | $8.92 | $8.57 | $8.77 | 3 198 009 |
2023-05-22 | $8.43 | $8.62 | $8.43 | $8.57 | 2 576 675 |
2023-05-19 | $8.48 | $8.51 | $8.33 | $8.44 | 2 045 682 |
2023-05-18 | $8.49 | $8.49 | $8.27 | $8.37 | 2 031 948 |
2023-05-17 | $8.48 | $8.66 | $8.41 | $8.47 | 2 801 290 |
2023-05-16 | $8.55 | $8.55 | $8.37 | $8.46 | 2 254 687 |
2023-05-15 | $8.36 | $8.91 | $8.31 | $8.77 | 2 345 284 |
2023-05-12 | $8.37 | $8.45 | $8.25 | $8.30 | 1 832 877 |
2023-05-11 | $8.56 | $8.59 | $8.35 | $8.36 | 2 020 307 |
2023-05-10 | $8.66 | $8.82 | $8.57 | $8.63 | 1 539 373 |
2023-05-09 | $8.41 | $8.66 | $8.39 | $8.58 | 2 223 858 |
2023-05-08 | $8.54 | $8.62 | $8.42 | $8.49 | 2 588 407 |