BioCryst Pharmaceuticals Inc (BCRX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.939597315436 | 7.45 | 7.715 | 7.24 | 1238617 | 7.52037498 | CS |
| 4 | -0.63 | -7.73006134969 | 8.15 | 8.15 | 7.01 | 1571431 | 7.47936237 | CS |
| 12 | -0.35 | -4.44726810673 | 7.87 | 8.88 | 6.55 | 1943785 | 7.72997599 | CS |
| 26 | 3.09 | 69.7516930023 | 4.43 | 8.88 | 4.03 | 2780483 | 6.62201088 | CS |
| 52 | 1.82 | 31.9298245614 | 5.7 | 8.88 | 4.03 | 3171802 | 6.06978702 | CS |
| 156 | -6.81 | -47.522679693 | 14.33 | 19.99 | 4.03 | 3185772 | 9.47339012 | CS |
| 260 | 5.12 | 213.333333333 | 2.4 | 19.99 | 1.38 | 4165059 | 7.99029581 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290900 | 7.62 | 0.13 | 1.74 | 7.54 | 7.63 | 7.44 | 1253787 |
| 1729204500 | 7.49 | -0.08 | -1.06 | 7.59 | 7.59 | 7.42 | 1099049 |
| 1729118100 | 7.57 | 0.09 | 1.20 | 7.51 | 7.63 | 7.394 | 1034071 |
| 1729031700 | 7.48 | 0.02 | 0.27 | 7.49 | 7.715 | 7.39 | 1329107 |
| 1728945300 | 7.46 | 0.03 | 0.40 | 7.45 | 7.47 | 7.24 | 1477070 |
| 1728686100 | 7.43 | 0.31 | 4.35 | 7.08 | 7.465 | 7.08 | 1969814 |
| 1728599700 | 7.12 | -0.13 | -1.79 | 7.18 | 7.19 | 7.01 | 2414671 |
| 1728513300 | 7.25 | 0.05 | 0.69 | 7.17 | 7.25 | 7.04 | 1303354 |
| 1728426900 | 7.2 | -0.24 | -3.23 | 7.51 | 7.51 | 7.18 | 1524926 |
| 1728340500 | 7.44 | -0.14 | -1.85 | 7.57 | 7.57 | 7.35 | 986131 |
| 1728081300 | 7.58 | 0.16 | 2.16 | 7.55 | 7.63 | 7.44 | 1026557 |
| 1727994900 | 7.42 | 0.04 | 0.54 | 7.38 | 7.44 | 7.3 | 1052918 |
| 1727908500 | 7.38 | 0 | 0.00 | 7.3005 | 7.5 | 7.3 | 1539177 |
| 1727822100 | 7.38 | -0.22 | -2.89 | 7.58 | 7.58 | 7.26 | 1844880 |
| 1727735520 | 7.6 | -0.02 | -0.26 | 7.57 | 7.885 | 7.52 | 2733590 |
| 1727476500 | 7.62 | 0.04 | 0.53 | 7.64 | 7.76 | 7.55 | 1621299 |
| 1727390100 | 7.58 | 0.03 | 0.40 | 7.64 | 7.68 | 7.535 | 1300523 |
| 1727303700 | 7.55 | -0.08 | -1.05 | 7.64 | 7.64 | 7.48 | 1882795 |
| 1727217300 | 7.63 | -0.16 | -2.05 | 7.82 | 7.825 | 7.57 | 1905452 |
| 1727130900 | 7.79 | -0.32 | -3.95 | 8.15 | 8.15 | 7.67 | 2129450 |
| 1726871700 | 8.11 | -0.04 | -0.49 | 8.15 | 8.19 | 7.97 | 3631697 |
| 1726785300 | 8.15 | 0.19 | 2.39 | 8.06 | 8.3 | 8 | 1897472 |
| 1726698900 | 7.96 | 0.04 | 0.51 | 7.94 | 8.2449999 | 7.91 | 1815919 |
| 1726612500 | 7.92 | 0.01 | 0.13 | 7.99 | 8.01 | 7.89 | 1363735 |
| 1726526100 | 7.91 | -0.01 | -0.13 | 7.95 | 8.045 | 7.79 | 1815083 |
| 1726266900 | 7.92 | 0.17 | 2.19 | 7.84 | 7.965 | 7.82 | 969281 |
| 1726180500 | 7.75 | 0.02 | 0.26 | 7.76 | 7.79 | 7.57 | 1201161 |
| 1726094100 | 7.73 | 0.01 | 0.13 | 7.68 | 7.77 | 7.55 | 1381707 |
| 1726007700 | 7.72 | 0.05 | 0.65 | 7.59 | 7.91 | 7.55 | 1388279 |
| 1725921300 | 7.67 | -0.31 | -3.88 | 8 | 8.01 | 7.63 | 1615808 |
| 1725662100 | 7.98 | -0.15 | -1.85 | 8.23 | 8.24 | 7.905 | 1268872 |
| 1725575700 | 8.13 | -0.15 | -1.81 | 8.26 | 8.26 | 8 | 1171488 |
| 1725489300 | 8.28 | 0.03 | 0.36 | 8.21 | 8.3356 | 8.01 | 2829196 |
| 1725402900 | 8.25 | -0.44 | -5.06 | 8.775 | 8.88 | 8.24 | 2260879 |
| 1725057300 | 8.69 | 0.06 | 0.70 | 8.66 | 8.8188 | 8.56 | 1743636 |
| 1724970900 | 8.63 | 0.08 | 0.94 | 8.57 | 8.84 | 8.485 | 1707030 |
| 1724884500 | 8.55 | 0.33 | 4.01 | 8.25 | 8.63 | 8.185 | 2177568 |
| 1724798100 | 8.22 | -0.01 | -0.12 | 8.2 | 8.25 | 7.98 | 1498470 |
| 1724711700 | 8.23 | 0.13 | 1.60 | 8.16 | 8.27 | 7.99 | 2016711 |
| 1724452500 | 8.1 | 0.17 | 2.14 | 7.94 | 8.15 | 7.875 | 2231301 |
| 1724366100 | 7.93 | -0.08 | -1.00 | 8.01 | 8.015 | 7.82 | 2038984 |
| 1724279700 | 8.01 | 0.19 | 2.43 | 7.86 | 8.05 | 7.83 | 1838404 |
| 1724193300 | 7.82 | -0.04 | -0.51 | 7.81 | 7.84 | 7.635 | 1553700 |
| 1724106900 | 7.86 | 0.22 | 2.88 | 7.65 | 7.86 | 7.61 | 1515992 |
| 1723847700 | 7.64 | 0.01 | 0.13 | 7.58 | 7.67 | 7.495 | 1434843 |
| 1723761300 | 7.63 | -0.23 | -2.93 | 7.94 | 8.0399999 | 7.57 | 2019728 |
| 1723674900 | 7.86 | -0.03 | -0.38 | 7.98 | 7.98 | 7.775 | 1304118 |
| 1723588500 | 7.89 | 0.16 | 2.07 | 7.76 | 7.93 | 7.72 | 1374393 |
| 1723502100 | 7.73 | 0.1 | 1.31 | 7.67 | 7.75 | 7.465 | 2495887 |
| 1723242900 | 7.63 | -0.34 | -4.27 | 7.99 | 8.09 | 7.61 | 2179156 |
| 1723156500 | 7.97 | 0.53 | 7.12 | 7.53 | 7.97 | 7.37 | 2532397 |
| 1723070100 | 7.44 | -0.43 | -5.46 | 8 | 8 | 7.34 | 3933266 |
| 1722983700 | 7.87 | 0.36 | 4.79 | 7.6 | 7.9 | 7.3601 | 3848870 |
| 1722897300 | 7.51 | 0.49 | 6.98 | 6.68 | 7.605 | 6.595 | 6186226 |
| 1722638100 | 7.02 | -0.09 | -1.27 | 6.55 | 7.11 | 6.55 | 3668190 |
| 1722551700 | 7.11 | -0.17 | -2.34 | 7.28 | 7.37 | 7.01 | 2147029 |
| 1722465300 | 7.28 | -0.12 | -1.62 | 7.48 | 7.49 | 7.25 | 2105623 |
| 1722378900 | 7.4 | -0.12 | -1.60 | 7.495 | 7.62 | 7.335 | 2310406 |
| 1722292500 | 7.52 | -0.33 | -4.20 | 7.87 | 7.925 | 7.48 | 2782194 |
| 1722033300 | 7.85 | 0.3 | 3.97 | 7.7 | 7.87 | 7.52 | 2359725 |
| 1721946900 | 7.55 | 0.15 | 2.03 | 7.4 | 7.745 | 7.395 | 3075342 |
| 1721860500 | 7.4 | -0.07 | -0.94 | 7.37 | 7.565 | 7.32 | 1519799 |
| 1721774100 | 7.47 | 0.06 | 0.88 | 7.36 | 7.61 | 7.29 | 2358738 |
| 1721687700 | 7.405 | 0.27 | 3.71 | 7.2 | 7.43 | 7.12 | 1244017 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
