BioCryst Pharmaceuticals Inc (BCRX) Historical Stock Data
7.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCRX is up 0.34% a day on average. There have been 17 days where BioCryst Pharmaceuticals Inc closed green and 13 days where BCRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.16 | 7.30 | ↑$0.14 (1.96%) | 7.09 | 7.51 | 1.64M |
| 2024-11-19 | 7.06 | 7.21 | ↑$0.15 (2.12%) | 7.00 | 7.32 | 1.59M |
| 2024-11-18 | 7.05 | 7.06 | ↑$0.01 (0.14%) | 6.92 | 7.14 | 1.71M |
| 2024-11-15 | 7.50 | 7.03 | ↓$0.47 (-6.27%) | 6.93 | 7.52 | 2.83M |
| 2024-11-14 | 7.68 | 7.45 | ↓$0.23 (-2.99%) | 7.40 | 7.74 | 1.88M |
| 2024-11-13 | 7.92 | 7.64 | ↓$0.28 (-3.54%) | 7.63 | 8.00 | 1.31M |
| 2024-11-12 | 8.16 | 7.82 | ↓$0.34 (-4.17%) | 7.78 | 8.24 | 1.70M |
| 2024-11-11 | 7.87 | 8.19 | ↑$0.32 (4.07%) | 7.87 | 8.25 | 1.83M |
| 2024-11-08 | 7.55 | 7.78 | ↑$0.23 (3.05%) | 7.52 | 7.84 | 1.57M |
| 2024-11-07 | 7.70 | 7.67 | ↓$0.03 (-0.39%) | 7.51 | 7.88 | 2.34M |
| 2024-11-06 | 7.19 | 7.73 | ↑$0.54 (7.51%) | 7.10 | 7.74 | 3.50M |
| 2024-11-05 | 7.38 | 7.06 | ↓$0.33 (-4.40%) | 7.03 | 7.44 | 4.09M |
| 2024-11-04 | 7.77 | 7.35 | ↓$0.42 (-5.41%) | 6.85 | 7.96 | 11.28M |
| 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 |
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