BioCryst Pharmaceuticals Inc (BCRX) Historical Stock Data
7.48 ↓0.96 (-11.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCRX is up 0.16% a day on average. There have been 16 days where BioCryst Pharmaceuticals Inc closed green and 14 days where BCRX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-01 | 8.03 | 8.43 | ↑$0.40 (4.98%) | 8.00 | 8.44 | 2.89M |
2024-10-31 | 8.31 | 8.01 | ↓$0.30 (-3.61%) | 7.99 | 8.38 | 1.96M |
2024-10-30 | 8.02 | 8.37 | ↑$0.35 (4.36%) | 7.97 | 8.37 | 1.44M |
2024-10-29 | 8.11 | 8.12 | ↑$0.01 (0.12%) | 8.00 | 8.17 | 1.12M |
2024-10-28 | 7.99 | 8.15 | ↑$0.16 (2.00%) | 7.98 | 8.23 | 1.48M |
2024-10-25 | 8.19 | 7.95 | ↓$0.24 (-2.93%) | 7.95 | 8.23 | 1.44M |
2024-10-24 | 8.08 | 8.18 | ↑$0.10 (1.24%) | 7.97 | 8.24 | 1.83M |
2024-10-23 | 7.92 | 8.06 | ↑$0.14 (1.77%) | 7.88 | 8.12 | 1.70M |
2024-10-22 | 7.44 | 7.95 | ↑$0.51 (6.85%) | 7.44 | 8.17 | 2.94M |
2024-10-21 | 7.58 | 7.52 | ↓$0.06 (-0.79%) | 7.45 | 7.66 | 1.57M |
2024-10-18 | 7.54 | 7.62 | ↑$0.08 (1.06%) | 7.44 | 7.63 | 1.26M |
2024-10-17 | 7.59 | 7.49 | ↓$0.10 (-1.32%) | 7.42 | 7.59 | 1.10M |
2024-10-16 | 7.51 | 7.57 | ↑$0.06 (0.80%) | 7.39 | 7.63 | 1.03M |
2024-10-15 | 7.49 | 7.48 | ↓$0.01 (-0.13%) | 7.39 | 7.72 | 1.33M |
2024-10-14 | 7.45 | 7.46 | ↑$0.01 (0.13%) | 7.24 | 7.47 | 1.48M |
2024-10-11 | 7.08 | 7.43 | ↑$0.35 (4.94%) | 7.08 | 7.47 | 1.99M |
2024-10-10 | 7.18 | 7.12 | ↓$0.06 (-0.84%) | 7.01 | 7.21 | 2.42M |
2024-10-09 | 7.17 | 7.25 | ↑$0.08 (1.12%) | 7.04 | 7.25 | 1.30M |
2024-10-08 | 7.51 | 7.20 | ↓$0.31 (-4.13%) | 7.18 | 7.52 | 1.58M |
2024-10-07 | 7.57 | 7.44 | ↓$0.13 (-1.72%) | 7.35 | 7.62 | 1M |
2024-10-04 | 7.55 | 7.58 | ↑$0.03 (0.40%) | 7.44 | 7.63 | 1.05M |
2024-10-03 | 7.33 | 7.42 | ↑$0.09 (1.23%) | 7.28 | 7.44 | 1.07M |
2024-10-02 | 7.33 | 7.38 | ↑$0.05 (0.68%) | 7.24 | 7.50 | 1.56M |
2024-10-01 | 7.58 | 7.38 | ↓$0.20 (-2.64%) | 7.26 | 7.58 | 1.93M |
2024-09-30 | 7.57 | 7.60 | ↑$0.03 (0.40%) | 7.48 | 7.89 | 2.77M |
2024-09-27 | 7.64 | 7.62 | ↓$0.02 (-0.26%) | 7.55 | 7.76 | 1.64M |
2024-09-26 | 7.64 | 7.58 | ↓$0.06 (-0.79%) | 7.54 | 7.68 | 1.30M |
2024-09-25 | 7.64 | 7.55 | ↓$0.09 (-1.18%) | 7.48 | 7.64 | 1.88M |
2024-09-24 | 7.82 | 7.63 | ↓$0.19 (-2.43%) | 7.57 | 7.83 | 1.91M |
2024-09-23 | 8.15 | 7.79 | ↓$0.36 (-4.42%) | 7.67 | 8.15 | 2.13M |
Create an account or log in to view more rows.
$BCRX Burn burn burn
$BCRX wow. The volume is so low today. Unreal
$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