BCRX

BioCryst Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.24 -5.22% 4.36 00:00:05
Close Price Low Price High Price Open Price Previous Close
4.305 4.25 4.58 4.55 4.60
more quote information »

BCRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.044.6653.814.217,235,1840.327.92%
1 Month5.025.303.814.396,662,142-0.66-13.15%
3 Months5.316.203.814.627,305,840-0.95-17.89%
6 Months2.856.431.583.898,725,0211.5152.98%
1 Year2.816.431.383.625,556,2221.5555.16%
3 Years4.579.971.384.142,632,202-0.21-4.6%
5 Years11.6114.001.384.512,027,472-7.25-62.45%

BCRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 4.305 -0.30 -6.41% 4.55 4.62 4.25 7,184,677
Aug 13 2020 4.60 0.63 15.87% 4.33 4.665 4.14 12,024,975
Aug 12 2020 3.97 0.01 0.25% 3.99 4.07 3.92 4,945,447
Aug 11 2020 3.96 -0.17 -4.12% 4.13 4.26 3.92 6,145,369
Aug 10 2020 4.13 0.16 4.03% 4.00 4.29 3.95 6,654,790
Aug 07 2020 3.97 -0.03 -0.75% 4.04 4.05 3.81 6,405,338
Aug 06 2020 4.00 -0.20 -4.76% 4.00 4.59 3.81 9,707,892
Aug 05 2020 4.1999 -0.03 -0.71% 4.23 4.35 4.09 6,058,638
Aug 04 2020 4.23 -0.17 -3.86% 4.41 4.70 4.21 6,055,224
Aug 03 2020 4.40 0.33 8.11% 4.46 5.10 4.15 8,442,371
Jul 31 2020 4.07 -0.22 -5.13% 4.22 4.28 4.02 6,005,303
Jul 30 2020 4.29 0.07 1.66% 4.15 4.42 4.11 7,500,340
Jul 29 2020 4.22 -0.20 -4.52% 4.43 4.58 4.155 7,337,654
Jul 28 2020 4.42 -0.08 -1.78% 4.53 4.80 4.39 6,440,153
Jul 27 2020 4.50 0.05 1.12% 4.50 4.5499 4.40 4,826,200
Jul 24 2020 4.45 -0.15 -3.26% 4.46 4.61 4.33 4,547,617
Jul 23 2020 4.60 -0.21 -4.37% 4.81 4.88 4.48 6,032,835
Jul 22 2020 4.81 -0.04 -0.82% 4.9205 4.97 4.70 4,557,267
Jul 21 2020 4.85 -0.28 -5.46% 5.13 5.19 4.825 7,145,209
Jul 20 2020 5.13 0.07 1.38% 5.10 5.30 4.99 6,362,846
Jul 17 2020 5.06 0.03 0.7% 5.02 5.15 4.98 6,047,368
Jul 16 2020 5.025 -0.20 -3.83% 5.06 5.19 5.005 3,992,878
Jul 15 2020 5.225 -0.01 -0.1% 5.24 5.36 5.00 5,009,773
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.