BioCryst Pharmaceuticals Inc (BCRX) Historical Stock Data
4.16 ↓0.05 (-1.19%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BCRX is down -0.54% a day on average. There have been 14 days where BioCryst Pharmaceuticals Inc closed green and 16 days where BCRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.15 | 4.16 | ↑$0.01 (0.24%) | 4.03 | 4.17 | 2.74M |
| 2024-04-24 | 4.37 | 4.21 | ↓$0.16 (-3.66%) | 4.18 | 4.42 | 4.41M |
| 2024-04-23 | 4.44 | 4.38 | ↓$0.06 (-1.35%) | 4.37 | 4.63 | 4.24M |
| 2024-04-22 | 4.43 | 4.41 | ↓$0.02 (-0.45%) | 4.39 | 4.57 | 2.56M |
| 2024-04-19 | 4.50 | 4.43 | ↓$0.07 (-1.56%) | 4.27 | 4.59 | 4.69M |
| 2024-04-18 | 4.60 | 4.50 | ↓$0.10 (-2.17%) | 4.49 | 4.71 | 2.96M |
| 2024-04-17 | 4.65 | 4.58 | ↓$0.07 (-1.51%) | 4.57 | 4.79 | 4.06M |
| 2024-04-16 | 4.61 | 4.61 | ↑$0.00 (0.00%) | 4.54 | 4.72 | 1.98M |
| 2024-04-15 | 4.78 | 4.67 | ↓$0.11 (-2.30%) | 4.59 | 4.79 | 2.50M |
| 2024-04-12 | 5.10 | 4.77 | ↓$0.33 (-6.47%) | 4.70 | 5.16 | 4.53M |
| 2024-04-11 | 4.93 | 5.10 | ↑$0.17 (3.45%) | 4.82 | 5.12 | 3.30M |
| 2024-04-10 | 4.64 | 4.87 | ↑$0.23 (4.96%) | 4.56 | 4.91 | 2.92M |
| 2024-04-09 | 4.61 | 4.80 | ↑$0.19 (4.12%) | 4.61 | 4.88 | 1.97M |
| 2024-04-08 | 4.62 | 4.61 | ↓$0.01 (-0.22%) | 4.54 | 4.67 | 1.60M |
| 2024-04-05 | 4.56 | 4.60 | ↑$0.04 (0.88%) | 4.45 | 4.66 | 1.78M |
| 2024-04-04 | 4.76 | 4.60 | ↓$0.16 (-3.36%) | 4.58 | 4.84 | 2.74M |
| 2024-04-03 | 4.71 | 4.73 | ↑$0.02 (0.42%) | 4.60 | 4.77 | 3.06M |
| 2024-04-02 | 4.95 | 4.69 | ↓$0.26 (-5.25%) | 4.68 | 5.01 | 4.21M |
| 2024-04-01 | 5.04 | 5.05 | ↑$0.01 (0.20%) | 4.91 | 5.09 | 4.87M |
| 2024-03-28 | 5.20 | 5.08 | ↓$0.12 (-2.31%) | 5.06 | 5.34 | 3.49M |
| 2024-03-27 | 5.04 | 5.15 | ↑$0.11 (2.18%) | 4.97 | 5.21 | 2.99M |
| 2024-03-26 | 5.01 | 5.01 | ↑$0.00 (0.00%) | 4.99 | 5.15 | 3.16M |
| 2024-03-25 | 5.00 | 4.91 | ↓$0.09 (-1.80%) | 4.84 | 5.08 | 2.83M |
| 2024-03-22 | 5.51 | 5.01 | ↓$0.50 (-9.07%) | 5.01 | 5.51 | 3.30M |
| 2024-03-21 | 5.50 | 5.49 | ↓$0.01 (-0.18%) | 5.45 | 5.87 | 2.73M |
| 2024-03-20 | 5.31 | 5.47 | ↑$0.16 (3.01%) | 5.17 | 5.49 | 3.18M |
| 2024-03-19 | 5.06 | 5.36 | ↑$0.30 (5.93%) | 5.04 | 5.43 | 3.12M |
| 2024-03-18 | 5.00 | 5.07 | ↑$0.07 (1.40%) | 4.89 | 5.18 | 4.35M |
| 2024-03-15 | 4.87 | 5.00 | ↑$0.13 (2.67%) | 4.85 | 5.12 | 10.25M |
| 2024-03-14 | 5.10 | 4.89 | ↓$0.21 (-4.12%) | 4.82 | 5.10 | 4.06M |
Create an account or log in to view more rows.
$BCRX the future is so bright .. I gotta wear shades..
$BCRX 5 minute looks sexy
$BCRX let’s ride
$BCRX This week or next…huge pop.
$BCRX starting to gap up a little
$BCRX is going to have a run next month
$BCRX Here we go!!!
$BCRX Burn burn burn
$BCRX all in
$BCRX oh my!