BioCryst Pharmaceuticals Inc (BCRX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -7.09219858156 | 8.46 | 8.8 | 7.67 | 4987510 | 8.27481389 | CS |
| 4 | -0.88 | -10.0686498856 | 8.74 | 9.5 | 7.67 | 4199527 | 8.67677124 | CS |
| 12 | 0.14 | 1.81347150259 | 7.72 | 9.5 | 6.96 | 2971647 | 8.20722682 | CS |
| 26 | -0.14 | -1.75 | 8 | 9.5 | 6.845 | 2386653 | 7.94042771 | CS |
| 52 | 2.61 | 49.7142857143 | 5.25 | 9.5 | 4.03 | 2784802 | 6.86444283 | CS |
| 156 | -8.106 | -50.7703870725 | 15.966 | 18.6 | 4.03 | 3071965 | 8.59300974 | CS |
| 260 | 3.58 | 83.6448598131 | 4.28 | 19.99 | 1.58 | 4099729 | 8.34899451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 7.86 | -0.19 | -2.36 | 7.93 | 8.0399999 | 7.74 | 4536896 |
| 1741217700 | 8.05 | -0.26 | -3.13 | 8.3 | 8.355 | 7.905 | 4695535 |
| 1741131300 | 8.31 | -0.23 | -2.69 | 8.135 | 8.385 | 7.67 | 6623069 |
| 1741044900 | 8.5399999 | -0.07 | -0.81 | 8.58 | 8.8 | 8.4506 | 4851820 |
| 1740785700 | 8.61 | 0.14 | 1.65 | 8.46 | 8.66 | 8.41 | 4230228 |
| 1740699300 | 8.47 | 0.11 | 1.32 | 8.36 | 8.67 | 8.28 | 4430582 |
| 1740612900 | 8.36 | 0.08 | 0.97 | 8.32 | 8.57 | 8.15 | 3416398 |
| 1740526500 | 8.28 | -0.01 | -0.12 | 8.44 | 8.44 | 7.935 | 3672500 |
| 1740440100 | 8.2899999 | -0.92 | -9.99 | 8.8699999 | 8.96 | 7.95 | 6078362 |
| 1740180900 | 9.21 | -0.17 | -1.81 | 9.5 | 9.5 | 9.155 | 5555564 |
| 1740094500 | 9.38 | -0.01 | -0.11 | 9.39 | 9.5 | 9.2899999 | 3415368 |
| 1740008100 | 9.39 | 0.03 | 0.32 | 9.34 | 9.475 | 9.31 | 4826715 |
| 1739921700 | 9.36 | 0.31 | 3.43 | 9.1 | 9.45 | 9.1 | 4868718 |
| 1739576100 | 9.05 | 0.23 | 2.61 | 8.83 | 9.11 | 8.72 | 5148146 |
| 1739489700 | 8.82 | 0.04 | 0.46 | 8.8699999 | 8.9 | 8.63 | 3654225 |
| 1739403300 | 8.78 | -0.21 | -2.34 | 8.91 | 9 | 8.72 | 2516792 |
| 1739316900 | 8.99 | 0.36 | 4.17 | 8.57 | 9 | 8.5399999 | 3116235 |
| 1739230500 | 8.63 | -0.09 | -1.03 | 8.69 | 8.8 | 8.53 | 1813566 |
| 1738971300 | 8.72 | -0.01 | -0.11 | 8.74 | 8.8699999 | 8.59 | 2340286 |
| 1738884900 | 8.73 | 0.12 | 1.39 | 8.64 | 8.8699999 | 8.4949999 | 3177287 |
| 1738798500 | 8.61 | 0.52 | 6.43 | 8.16 | 9 | 8.15 | 3718595 |
| 1738712100 | 8.09 | 0.47 | 6.17 | 7.59 | 8.13 | 7.57 | 2363850 |
| 1738625700 | 7.62 | -0.28 | -3.54 | 7.72 | 7.73 | 7.54 | 2184742 |
| 1738366500 | 7.9 | 0.03 | 0.38 | 7.86 | 8.035 | 7.8215 | 1861742 |
| 1738280100 | 7.87 | -0.15 | -1.87 | 8.08 | 8.14 | 7.8 | 2221722 |
| 1738193700 | 8.02 | 0.09 | 1.13 | 7.92 | 8.1 | 7.854 | 1850229 |
| 1738107300 | 7.93 | -0.08 | -1.00 | 8.01 | 8.065 | 7.9 | 1745357 |
| 1738020900 | 8.01 | 0.37 | 4.84 | 7.6 | 8.09 | 7.55 | 3099506 |
| 1737761700 | 7.64 | 0.02 | 0.26 | 7.64 | 7.85 | 7.55 | 2197222 |
| 1737675300 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1737588900 | 7.62 | 0.01 | 0.13 | 7.59 | 7.665 | 7.4573 | 1795495 |
| 1737502500 | 7.61 | 0.16 | 2.15 | 7.5 | 7.79 | 7.41 | 3084696 |
| 1737156900 | 7.45 | 0.39 | 5.52 | 7.04 | 7.49 | 6.96 | 3963010 |
| 1737070500 | 7.06 | -0.17 | -2.35 | 7.21 | 7.28 | 6.98 | 2519104 |
| 1736984100 | 7.23 | 0 | 0.00 | 7.45 | 7.47 | 7.16 | 2365643 |
| 1736897700 | 7.23 | -0.7 | -8.83 | 7.97 | 8.02 | 7.22 | 2528926 |
| 1736811300 | 7.93 | 0.26 | 3.39 | 7.77 | 7.995 | 7.535 | 2690586 |
| 1736552100 | 7.67 | -0.38 | -4.72 | 8.49 | 8.49 | 7.53 | 4742738 |
| 1736379300 | 8.05 | -0.09 | -1.11 | 8.11 | 8.2899999 | 7.99 | 2145451 |
| 1736292900 | 8.14 | 0.31 | 3.96 | 7.83 | 8.23 | 7.8 | 1747462 |
| 1736206500 | 7.83 | 0.13 | 1.69 | 7.64 | 8.075 | 7.64 | 1629639 |
| 1735947300 | 7.7 | -0.13 | -1.66 | 7.87 | 8.02 | 7.69 | 1267113 |
| 1735860900 | 7.83 | 0.31 | 4.12 | 7.59 | 8.1 | 7.48 | 3106770 |
| 1735688100 | 7.52 | -0.01 | -0.13 | 7.6 | 7.7 | 7.455 | 1513767 |
| 1735601700 | 7.53 | -0.18 | -2.33 | 7.65 | 7.71 | 7.4847 | 1447942 |
| 1735342500 | 7.71 | -0.01 | -0.13 | 7.65 | 7.79 | 7.585 | 998004 |
| 1735256100 | 7.72 | 0.05 | 0.65 | 7.65 | 7.83 | 7.62 | 1240491 |
| 1735077840 | 7.67 | -0.11 | -1.41 | 7.73 | 7.84 | 7.6 | 753880 |
| 1734996900 | 7.78 | 0.21 | 2.77 | 7.57 | 7.815 | 7.38 | 1523724 |
| 1734737700 | 7.57 | 0.18 | 2.44 | 7.25 | 7.6 | 7.25 | 5070885 |
| 1734651300 | 7.39 | 0.08 | 1.09 | 7.34 | 7.48 | 7.22 | 2017481 |
| 1734564900 | 7.31 | -0.18 | -2.40 | 7.47 | 7.59 | 7.1501 | 2341659 |
| 1734478500 | 7.49 | 0.03 | 0.40 | 7.23 | 7.62 | 7.2 | 1560059 |
| 1734392100 | 7.46 | -0.07 | -0.93 | 7.41 | 7.54 | 7.205 | 2605868 |
| 1734132900 | 7.53 | -0.07 | -0.92 | 7.72 | 7.72 | 7.435 | 1597303 |
| 1734046500 | 7.6 | -0.26 | -3.31 | 7.83 | 7.9 | 7.58 | 1440008 |
| 1733960100 | 7.86 | -0.07 | -0.88 | 7.9 | 8.075 | 7.825 | 1466209 |
| 1733873700 | 7.93 | 0.2 | 2.59 | 7.75 | 8 | 7.6785 | 1770167 |
| 1733787300 | 7.73 | 0.12 | 1.58 | 7.6 | 7.8 | 7.552 | 1433869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
