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.

DateOpenCloseChangeLowHighVolume
2024-11-018.038.43↑$0.40 (4.98%)8.008.442.89M
2024-10-318.318.01↓$0.30 (-3.61%)7.998.381.96M
2024-10-308.028.37↑$0.35 (4.36%)7.978.371.44M
2024-10-298.118.12↑$0.01 (0.12%)8.008.171.12M
2024-10-287.998.15↑$0.16 (2.00%)7.988.231.48M
2024-10-258.197.95↓$0.24 (-2.93%)7.958.231.44M
2024-10-248.088.18↑$0.10 (1.24%)7.978.241.83M
2024-10-237.928.06↑$0.14 (1.77%)7.888.121.70M
2024-10-227.447.95↑$0.51 (6.85%)7.448.172.94M
2024-10-217.587.52↓$0.06 (-0.79%)7.457.661.57M
2024-10-187.547.62↑$0.08 (1.06%)7.447.631.26M
2024-10-177.597.49↓$0.10 (-1.32%)7.427.591.10M
2024-10-167.517.57↑$0.06 (0.80%)7.397.631.03M
2024-10-157.497.48↓$0.01 (-0.13%)7.397.721.33M
2024-10-147.457.46↑$0.01 (0.13%)7.247.471.48M
2024-10-117.087.43↑$0.35 (4.94%)7.087.471.99M
2024-10-107.187.12↓$0.06 (-0.84%)7.017.212.42M
2024-10-097.177.25↑$0.08 (1.12%)7.047.251.30M
2024-10-087.517.20↓$0.31 (-4.13%)7.187.521.58M
2024-10-077.577.44↓$0.13 (-1.72%)7.357.621M
2024-10-047.557.58↑$0.03 (0.40%)7.447.631.05M
2024-10-037.337.42↑$0.09 (1.23%)7.287.441.07M
2024-10-027.337.38↑$0.05 (0.68%)7.247.501.56M
2024-10-017.587.38↓$0.20 (-2.64%)7.267.581.93M
2024-09-307.577.60↑$0.03 (0.40%)7.487.892.77M
2024-09-277.647.62↓$0.02 (-0.26%)7.557.761.64M
2024-09-267.647.58↓$0.06 (-0.79%)7.547.681.30M
2024-09-257.647.55↓$0.09 (-1.18%)7.487.641.88M
2024-09-247.827.63↓$0.19 (-2.43%)7.577.831.91M
2024-09-238.157.79↓$0.36 (-4.42%)7.678.152.13M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$BCRX the future is so bright .. I gotta wear shades..

0 Like Report
delaina

$BCRX 5 minute looks sexy

0 Like Report
jchonnee

$BCRX starting to gap up a little

0 Like Report