BioCryst Pharmaceuticals Inc (BCRX) Historical Stock Data
7.57 ↑0.18 (2.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCRX is up 0.20% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.25 | 7.57 | ↑$0.32 (4.41%) | 7.25 | 7.60 | 5.07M |
| 2024-12-19 | 7.34 | 7.39 | ↑$0.05 (0.68%) | 7.22 | 7.48 | 2.02M |
| 2024-12-18 | 7.47 | 7.31 | ↓$0.16 (-2.14%) | 7.15 | 7.59 | 2.34M |
| 2024-12-17 | 7.23 | 7.49 | ↑$0.26 (3.60%) | 7.20 | 7.62 | 1.56M |
| 2024-12-16 | 7.41 | 7.46 | ↑$0.05 (0.67%) | 7.21 | 7.54 | 2.61M |
| 2024-12-13 | 7.56 | 7.53 | ↓$0.03 (-0.40%) | 7.44 | 7.63 | 1.60M |
| 2024-12-12 | 7.83 | 7.60 | ↓$0.23 (-2.94%) | 7.58 | 7.90 | 1.44M |
| 2024-12-11 | 7.90 | 7.86 | ↓$0.04 (-0.51%) | 7.83 | 8.08 | 1.47M |
| 2024-12-10 | 7.75 | 7.93 | ↑$0.18 (2.32%) | 7.68 | 8.00 | 1.77M |
| 2024-12-09 | 7.60 | 7.73 | ↑$0.13 (1.71%) | 7.55 | 7.80 | 1.43M |
| 2024-12-06 | 7.89 | 7.61 | ↓$0.28 (-3.55%) | 7.60 | 8.16 | 1.69M |
| 2024-12-05 | 7.39 | 7.84 | ↑$0.45 (6.09%) | 7.34 | 7.93 | 2.77M |
| 2024-12-04 | 7.20 | 7.33 | ↑$0.13 (1.81%) | 7.11 | 7.56 | 1.80M |
| 2024-12-03 | 7.32 | 7.19 | ↓$0.13 (-1.78%) | 7.14 | 7.43 | 1.88M |
| 2024-12-02 | 7.45 | 7.38 | ↓$0.07 (-0.94%) | 7.21 | 7.52 | 1.44M |
| 2024-11-29 | 7.50 | 7.50 | ↑$0.00 (0.00%) | 7.36 | 7.53 | 773.93K |
| 2024-11-27 | 7.54 | 7.50 | ↓$0.04 (-0.53%) | 7.43 | 7.63 | 1.06M |
| 2024-11-26 | 7.27 | 7.49 | ↑$0.22 (3.03%) | 7.17 | 7.54 | 1.43M |
| 2024-11-25 | 7.60 | 7.27 | ↓$0.33 (-4.34%) | 7.24 | 7.69 | 3.86M |
| 2024-11-22 | 7.46 | 7.60 | ↑$0.14 (1.88%) | 7.42 | 7.66 | 1.98M |
| 2024-11-21 | 7.30 | 7.49 | ↑$0.19 (2.60%) | 7.02 | 7.51 | 1.95M |
| 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 |
Create an account or log in to view more rows.
$BCRX when this finally break out we could see huge upside
$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!!!