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
0.22 6.41% 3.65 19:59:42
Close Price Low Price High Price Open Price Previous Close
3.64 3.40 3.64 3.40 3.43
more quote information »

BCRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.014.0453.303.725,921,488-0.36-8.98%
1 Month3.884.703.303.855,871,501-0.23-5.93%
3 Months5.126.203.304.386,246,519-1.47-28.71%
6 Months2.036.431.804.118,196,8131.6279.8%
1 Year3.296.431.383.685,979,5310.3610.94%
3 Years5.269.971.384.092,757,037-1.61-30.61%
5 Years12.5612.881.384.422,136,899-8.91-70.94%

BCRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 3.64 0.21 6.12% 3.40 3.64 3.40 3,793,414
Sep 24 2020 3.43 -0.07 -2.0% 3.46 3.53 3.30 6,931,332
Sep 23 2020 3.50 -0.27 -7.16% 3.7793 3.81 3.48 4,885,299
Sep 22 2020 3.77 0.01 0.27% 3.77 3.78 3.65 3,427,417
Sep 21 2020 3.76 -0.26 -6.47% 3.95 3.99 3.75 5,809,760
Sep 18 2020 4.02 0.03 0.75% 4.01 4.045 3.89 8,553,630
Sep 17 2020 3.99 0.02 0.5% 3.88 4.07 3.65 4,353,837
Sep 16 2020 3.97 -0.03 -0.75% 4.0134 4.085 3.91 3,476,789
Sep 15 2020 4.00 -0.03 -0.74% 4.07 4.17 3.985 4,421,799
Sep 14 2020 4.03 0.26 6.9% 3.80 4.04 3.77 6,144,939
Sep 11 2020 3.77 0.03 0.8% 3.80 3.86 3.68 3,350,845
Sep 10 2020 3.74 0.03 0.81% 3.67 3.89 3.67 4,763,316
Sep 09 2020 3.71 0.12 3.34% 3.68 3.83 3.63 4,432,786
Sep 08 2020 3.59 -0.06 -1.64% 3.57 3.80 3.4705 4,463,995
Sep 04 2020 3.65 -0.01 -0.27% 3.63 3.76 3.31 8,499,970
Sep 03 2020 3.66 -0.22 -5.67% 3.85 4.20 3.66 6,254,246
Sep 02 2020 3.88 -0.05 -1.27% 3.92 3.99 3.73 5,277,153
Sep 01 2020 3.93 -0.24 -5.76% 4.21 4.70 3.83 8,839,447
Aug 31 2020 4.17 0.20 5.04% 4.16 4.49 3.98 15,229,000
Aug 28 2020 3.97 0.05 1.28% 3.88 4.02 3.86 3,892,669
Aug 27 2020 3.92 -0.07 -1.63% 4.00 4.09 3.855 4,156,844
Aug 26 2020 3.985 -0.15 -3.51% 4.09 4.14 3.9671 3,230,962
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.