BCRX

BioCryst Pharmaceuticals Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
BioCryst Pharmaceuticals Inc BCRX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.52 3.12% 17.17 19:27:59
Open Price Low Price High Price Close Price Prev Close
16.64 16.64 17.4264 16.99 16.65
more quote information »

BCRX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.5017.426415.4816.282,885,6751.6710.77%
1 Month13.2817.73513.1216.163,495,4033.8929.29%
3 Months10.1317.7359.2313.213,763,4097.0469.5%
6 Months7.4017.7356.8811.345,430,7959.77132.03%
1 Year4.1017.7353.307.816,004,81713.07318.78%
3 Years5.5417.7351.385.883,955,02911.63209.93%
5 Years2.8417.7351.385.832,859,35414.33504.58%

BCRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 16.99 0.34 2.04% 16.64 17.4264 16.64 3,679,229
Jun 22 2021 16.65 -0.07 -0.42% 16.66 16.86 16.24 1,782,456
Jun 21 2021 16.72 0.83 5.22% 15.97 16.75 15.89 3,464,503
Jun 18 2021 15.89 -0.47 -2.87% 16.35 16.35 15.70 4,688,059
Jun 17 2021 16.36 0.28 1.74% 16.19 16.62 16.051 1,941,303
Jun 16 2021 16.08 0.47 3.01% 15.50 16.26 15.48 2,552,053
Jun 15 2021 15.61 -0.67 -4.12% 16.17 16.21 15.495 3,496,884
Jun 14 2021 16.28 -0.43 -2.57% 16.70 16.899 16.15 2,877,330
Jun 11 2021 16.71 -0.50 -2.91% 17.21 17.275 16.62 2,957,721
Jun 10 2021 17.21 0.22 1.29% 16.95 17.735 16.65 4,391,993
Jun 09 2021 16.99 -0.05 -0.29% 17.18 17.59 16.92 2,873,438
Jun 08 2021 17.04 -0.20 -1.16% 17.32 17.4798 16.57 2,596,290
Jun 07 2021 17.24 0.95 5.83% 16.37 17.68 16.35 4,771,995
Jun 04 2021 16.29 -0.07 -0.43% 16.42 16.50 15.97 2,264,622
Jun 03 2021 16.36 0.06 0.37% 16.30 16.72 16.035 3,064,988
Jun 02 2021 16.30 0.35 2.19% 16.00 16.44 15.62 3,730,907
Jun 01 2021 15.95 0.18 1.14% 15.88 16.20 15.42 3,000,615
May 28 2021 15.77 1.02 6.92% 15.04 16.29 14.89 7,410,118
May 27 2021 14.75 1.14 8.38% 13.65 15.02 13.62 6,671,022
May 26 2021 13.61 0.33 2.48% 13.28 13.66 13.12 1,876,365
May 25 2021 13.28 -0.34 -2.5% 13.62 13.8911 13.27 2,229,534
May 24 2021 13.62 -0.24 -1.73% 13.92 14.12 13.60 2,316,926
See More Historical Prices »


Your Recent History
NASDAQ
BCRX
BioCryst P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.