Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

BioCryst (BCRX) Historical Prices

2,782 Followers
BCRX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20267.567.707.507.657.65+1.59%2,625,9200.54
Nov 10, 20267.577.707.467.537.53-2.08%4,047,1810.83
Nov 09, 20267.767.787.547.637.63-0.78%5,516,8191.14
Nov 06, 20267.817.837.387.697.69+0.79%5,210,8261.08
Nov 05, 20268.288.287.427.637.63-7.40%14,771,8403.17
Nov 04, 20268.438.868.118.248.24-3.85%10,226,4102.24
Nov 03, 20268.238.628.198.578.57+3.94%6,532,9901.44
Nov 02, 20268.498.528.228.258.25-2.66%4,090,2640.90
Oct 30, 20268.558.628.388.478.47-0.59%3,518,2030.77
Oct 29, 20268.458.568.398.528.52+1.79%4,517,2451.00
Oct 28, 20268.058.458.018.378.37+3.33%3,937,4590.87
Oct 27, 20267.938.127.818.108.10+2.79%8,752,8551.99
Oct 26, 20267.698.007.667.887.88+3.01%4,380,3711.00
Oct 23, 20267.717.767.527.657.65-1.67%2,745,6470.63
Oct 22, 20267.787.887.667.787.78+0.39%4,805,3701.10
Oct 21, 20268.048.057.737.757.75-2.39%5,034,0351.17
Oct 20, 20268.118.137.847.947.94-1.61%8,455,1322.01
Oct 19, 20267.778.097.778.078.07+3.59%9,774,0062.39
Oct 16, 20267.968.027.747.797.79-2.87%4,396,1511.08
Oct 15, 20268.118.247.958.028.02-0.37%4,504,3391.12
Oct 14, 20268.028.187.978.058.05-0.25%5,649,8891.42
Oct 13, 20268.228.328.068.078.07-3.47%3,043,1000.76
Oct 12, 20268.498.558.248.368.36-2.22%3,466,8670.86
Oct 09, 20268.278.608.278.558.55+3.14%2,307,8440.57
Oct 08, 20268.368.408.138.298.29-1.31%5,121,7651.27
Oct 07, 20267.918.437.868.408.40+5.66%5,122,7321.28
Oct 06, 20268.158.157.877.957.95-1.85%3,944,0240.98
Oct 05, 20268.178.257.928.108.10-0.86%4,700,6031.16
Oct 02, 20268.128.207.928.178.17+0.62%6,148,6751.49
Oct 01, 20268.308.388.078.128.12-2.52%5,782,5651.41
Sep 30, 20268.288.428.188.338.33+0.73%13,099,0203.36
Sep 29, 20268.428.508.228.278.27-2.36%5,006,0801.29
Sep 28, 20268.568.668.348.478.47-1.40%4,354,7651.12
Sep 25, 20268.528.638.408.598.59+0.82%3,666,6350.93
Sep 24, 20268.548.658.408.528.52-0.58%4,853,7551.22
Sep 23, 20268.758.868.468.578.57-2.39%4,466,7651.09
Sep 22, 20268.879.048.728.788.78+0.23%3,442,4080.79
Sep 21, 20268.758.858.588.768.76+0.92%3,462,9460.78
Sep 18, 20268.608.848.498.688.68-0.23%12,746,8902.96
Sep 17, 20268.548.738.438.708.70+3.20%5,219,4391.20
Sep 16, 20268.158.458.118.438.43+3.31%5,860,0061.34
Sep 15, 20268.198.238.028.168.16-0.85%6,113,0641.40
Sep 14, 20268.178.388.108.238.23+1.35%5,096,6721.18
Sep 11, 20268.308.408.118.128.12-2.05%3,591,7650.83
Sep 10, 20268.348.468.058.298.29-5.85%9,001,3792.12
Sep 09, 20269.079.238.808.818.81-2.87%5,152,5211.22
Sep 08, 20269.129.408.969.079.07-8.99%9,687,9202.35
Sep 07, 202610.0010.109.909.969.960.00%00.00
Sep 04, 202610.0010.109.909.969.96-1.29%1,495,7390.35
Sep 03, 202610.1510.229.9410.0910.09-0.79%1,973,7390.47