BCRX

BioCryst Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.32 1.9% 17.12 19:59:44
Open Price Low Price High Price Close Price Prev Close
16.99 16.67 17.185 16.82 16.80
more quote information »

BCRX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.1517.6116.0616.982,677,8030.976.01%
1 Month15.4017.6115.0716.252,440,7421.7211.17%
3 Months11.1017.73510.56515.153,632,3576.0254.23%
6 Months8.97917.7358.3712.445,173,4718.1490.67%
1 Year4.5317.7353.308.655,633,37612.59277.92%
3 Years5.7317.7351.386.134,058,56511.39198.78%
5 Years3.4117.7351.386.052,921,90313.71402.05%

BCRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 28 2021 16.82 0.02 0.12% 16.99 17.185 16.67 2,151,530
Jul 27 2021 16.80 -0.45 -2.61% 17.33 17.33 16.55 2,180,505
Jul 26 2021 17.25 -0.01 -0.06% 17.39 17.55 17.09 2,182,449
Jul 23 2021 17.26 0.29 1.71% 17.09 17.61 16.7573 3,225,202
Jul 22 2021 16.97 0.44 2.66% 16.46 17.30 16.33 3,386,050
Jul 21 2021 16.53 0.29 1.79% 16.15 16.70 16.06 2,414,808
Jul 20 2021 16.24 0.84 5.45% 15.30 16.285 15.25 3,116,825
Jul 19 2021 15.40 -0.21 -1.35% 15.19 15.92 15.07 2,703,820
Jul 16 2021 15.61 -0.19 -1.2% 15.80 15.92 15.505 1,787,263
Jul 15 2021 15.80 0.17 1.09% 15.57 16.02 15.40 2,774,751
Jul 14 2021 15.63 -0.24 -1.51% 15.99 16.10 15.52 2,511,644
Jul 13 2021 15.87 0.07 0.44% 15.65 16.1169 15.595 1,746,525
Jul 12 2021 15.80 -0.56 -3.42% 16.43 16.54 15.77 2,491,356
Jul 09 2021 16.36 0.11 0.68% 16.49 16.49 16.09 1,159,205
Jul 08 2021 16.25 0.36 2.27% 15.40 16.58 15.26 2,244,117
Jul 07 2021 15.89 -0.34 -2.09% 16.26 16.2919 15.76 1,803,224
Jul 06 2021 16.23 -0.25 -1.52% 16.27 16.35 15.93 2,591,833
Jul 02 2021 16.48 0.21 1.29% 16.24 16.645 16.04 1,639,028
Jul 01 2021 16.27 0.46 2.91% 15.93 16.28 15.72 2,567,575
Jun 30 2021 15.81 0.32 2.07% 15.40 16.27 15.25 3,847,922
Jun 29 2021 15.49 -0.14 -0.9% 15.79 15.87 15.365 2,700,793
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.