BioCryst Pharmaceuticals ... (BCRX)
7.47
0.24 (3.32%)
At close: Jan 15, 2025, 10:22 AM
BCRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.97 | 8.02 | 7.22 | 7.23 | -0.70 | -8.83% | 2,527,702 |
| Jan 13, 2025 | 7.77 | 8.00 | 7.54 | 7.93 | 0.26 | 3.39% | 2,690,683 |
| Jan 10, 2025 | 8.49 | 8.49 | 7.53 | 7.67 | -0.38 | -4.72% | 4,744,000 |
| Jan 8, 2025 | 8.11 | 8.29 | 7.99 | 8.05 | -0.09 | -1.11% | 2,145,500 |
| Jan 7, 2025 | 7.83 | 8.23 | 7.80 | 8.14 | 0.31 | 3.96% | 1,747,511 |
| Jan 6, 2025 | 7.64 | 8.07 | 7.64 | 7.83 | 0.13 | 1.69% | 1,629,746 |
| Jan 3, 2025 | 7.87 | 8.02 | 7.69 | 7.70 | -0.13 | -1.66% | 1,267,149 |
| Jan 2, 2025 | 7.59 | 8.10 | 7.48 | 7.83 | 0.31 | 4.12% | 3,106,800 |
| Dec 31, 2024 | 7.60 | 7.70 | 7.46 | 7.52 | -0.01 | -0.13% | 1,513,800 |
| Dec 30, 2024 | 7.65 | 7.71 | 7.48 | 7.53 | -0.18 | -2.33% | 1,448,179 |
| Dec 27, 2024 | 7.65 | 7.79 | 7.59 | 7.71 | -0.01 | -0.13% | 998,329 |
| Dec 26, 2024 | 7.65 | 7.83 | 7.62 | 7.72 | 0.05 | 0.65% | 1,240,701 |
| Dec 24, 2024 | 7.73 | 7.84 | 7.60 | 7.67 | -0.11 | -1.41% | 753,900 |
| Dec 23, 2024 | 7.57 | 7.82 | 7.38 | 7.78 | 0.21 | 2.77% | 1,523,751 |
| Dec 20, 2024 | 7.25 | 7.60 | 7.25 | 7.57 | 0.18 | 2.44% | 5,070,885 |
| Dec 19, 2024 | 7.34 | 7.48 | 7.22 | 7.39 | 0.08 | 1.09% | 2,017,592 |
| Dec 18, 2024 | 7.47 | 7.59 | 7.15 | 7.31 | -0.18 | -2.40% | 2,341,900 |
| Dec 17, 2024 | 7.23 | 7.62 | 7.20 | 7.49 | 0.03 | 0.40% | 1,560,506 |
| Dec 16, 2024 | 7.41 | 7.54 | 7.21 | 7.46 | -0.07 | -0.93% | 2,605,900 |
| Dec 13, 2024 | 7.56 | 7.63 | 7.44 | 7.53 | -0.07 | -0.92% | 1,597,453 |
| Dec 12, 2024 | 7.83 | 7.90 | 7.58 | 7.60 | -0.26 | -3.31% | 1,440,018 |
| Dec 11, 2024 | 7.90 | 8.07 | 7.83 | 7.86 | -0.07 | -0.88% | 1,466,209 |
| Dec 10, 2024 | 7.75 | 8.00 | 7.68 | 7.93 | 0.20 | 2.59% | 1,770,400 |
| Dec 9, 2024 | 7.60 | 7.80 | 7.55 | 7.73 | 0.12 | 1.58% | 1,434,100 |
| Dec 6, 2024 | 7.89 | 8.16 | 7.60 | 7.61 | -0.23 | -2.93% | 1,687,057 |
| Dec 5, 2024 | 7.39 | 7.93 | 7.34 | 7.84 | 0.51 | 6.96% | 2,770,578 |
| Dec 4, 2024 | 7.20 | 7.56 | 7.11 | 7.33 | 0.14 | 1.95% | 1,805,207 |
| Dec 3, 2024 | 7.32 | 7.43 | 7.14 | 7.19 | -0.19 | -2.57% | 1,883,700 |
| Dec 2, 2024 | 7.45 | 7.52 | 7.21 | 7.38 | -0.12 | -1.60% | 1,438,809 |
| Nov 29, 2024 | 7.50 | 7.53 | 7.36 | 7.50 | 0.00 | 0.00% | 773,932 |
| Nov 27, 2024 | 7.54 | 7.63 | 7.43 | 7.50 | 0.01 | 0.13% | 1,056,322 |
| Nov 26, 2024 | 7.27 | 7.54 | 7.17 | 7.49 | 0.22 | 3.03% | 1,432,113 |
| Nov 25, 2024 | 7.60 | 7.69 | 7.24 | 7.27 | -0.33 | -4.34% | 3,860,355 |
| Nov 22, 2024 | 7.46 | 7.66 | 7.42 | 7.60 | 0.11 | 1.47% | 1,977,442 |
| Nov 21, 2024 | 7.30 | 7.51 | 7.02 | 7.49 | 0.19 | 2.60% | 1,948,148 |
| Nov 20, 2024 | 7.16 | 7.51 | 7.09 | 7.30 | 0.09 | 1.25% | 1,643,106 |
| Nov 19, 2024 | 7.06 | 7.32 | 7.00 | 7.21 | 0.15 | 2.12% | 1,591,200 |
| Nov 18, 2024 | 7.05 | 7.14 | 6.92 | 7.06 | 0.03 | 0.43% | 1,712,941 |
| Nov 15, 2024 | 7.50 | 7.52 | 6.93 | 7.03 | -0.42 | -5.64% | 2,831,577 |
| Nov 14, 2024 | 7.68 | 7.74 | 7.40 | 7.45 | -0.19 | -2.49% | 1,876,548 |
| Nov 13, 2024 | 7.92 | 8.00 | 7.63 | 7.64 | -0.18 | -2.30% | 1,308,100 |
| Nov 12, 2024 | 8.16 | 8.24 | 7.78 | 7.82 | -0.37 | -4.52% | 1,695,727 |
| Nov 11, 2024 | 7.87 | 8.25 | 7.87 | 8.19 | 0.41 | 5.27% | 1,825,838 |
| Nov 8, 2024 | 7.55 | 7.84 | 7.52 | 7.78 | 0.11 | 1.43% | 1,573,346 |
| Nov 7, 2024 | 7.70 | 7.88 | 7.51 | 7.67 | -0.06 | -0.78% | 2,337,089 |
| Nov 6, 2024 | 7.19 | 7.74 | 7.10 | 7.73 | 0.67 | 9.49% | 3,501,643 |
| Nov 5, 2024 | 7.38 | 7.44 | 7.03 | 7.06 | -0.29 | -3.95% | 4,087,825 |
| Nov 4, 2024 | 7.77 | 7.96 | 6.85 | 7.35 | -1.08 | -12.81% | 11,279,334 |
| Nov 1, 2024 | 8.03 | 8.44 | 8.00 | 8.43 | 0.42 | 5.24% | 2,888,445 |
| Oct 31, 2024 | 8.31 | 8.38 | 7.99 | 8.01 | -0.36 | -4.30% | 1,963,241 |