BioCryst Pharmaceuticals, Inc. - Common Stock (NQ: BCRX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	7.650	7.830	7.620	7.720	1,240,491	+0.05(+0.65%)
Dec 24, 2024	7.730	7.840	7.600	7.670	753,880	-0.11(-1.41%)
Dec 23, 2024	7.570	7.815	7.380	7.780	1,523,724	+0.21(+2.77%)
Dec 20, 2024	7.250	7.600	7.250	7.570	5,070,885	+0.15(+2.02%)
Dec 19, 2024	7.340	7.480	7.220	7.420	1,252,613	+0.11(+1.50%)
Dec 18, 2024	7.470	7.590	7.150	7.310	2,340,815	-0.18(-2.40%)
Dec 17, 2024	7.230	7.620	7.200	7.490	1,560,058	+0.03(+0.40%)
Dec 16, 2024	7.410	7.540	7.205	7.460	2,605,868	-0.07(-0.93%)
Dec 13, 2024	7.560	7.630	7.435	7.530	1,597,453	-0.07(-0.92%)
Dec 12, 2024	7.830	7.900	7.580	7.600	1,440,008	-0.26(-3.31%)
Dec 11, 2024	7.900	8.075	7.825	7.860	1,466,209	-0.07(-0.88%)
Dec 10, 2024	7.750	8.000	7.678	7.930	1,769,541	+0.20(+2.59%)
Dec 09, 2024	7.600	7.800	7.552	7.730	1,434,078	+0.12(+1.58%)
Dec 06, 2024	7.890	8.160	7.600	7.610	1,687,057	-0.23(-2.93%)
Dec 05, 2024	7.390	7.925	7.340	7.840	2,770,546	+0.51(+6.96%)
Dec 04, 2024	7.200	7.560	7.110	7.330	1,804,811	+0.14(+1.95%)
Dec 03, 2024	7.320	7.430	7.140	7.190	1,883,158	-0.19(-2.57%)
Dec 02, 2024	7.450	7.516	7.210	7.380	1,438,790	-0.12(-1.60%)
Nov 29, 2024	7.500	7.530	7.363	7.500	773,932	+0.00(+0.00%)
Nov 27, 2024	7.540	7.630	7.425	7.500	1,056,322	+0.01(+0.13%)
Nov 26, 2024	7.270	7.535	7.170	7.490	1,431,502	+0.22(+3.03%)
Nov 25, 2024	7.600	7.690	7.240	7.270	3,860,355	-0.33(-4.34%)
Nov 22, 2024	7.460	7.660	7.420	7.600	1,977,442	+0.11(+1.47%)
Nov 21, 2024	7.300	7.510	7.020	7.490	1,947,928	+0.19(+2.60%)
Nov 20, 2024	7.160	7.505	7.090	7.300	1,643,078	+0.09(+1.25%)
Nov 19, 2024	7.060	7.320	7.000	7.210	1,591,158	+0.15(+2.12%)
Nov 18, 2024	7.050	7.135	6.920	7.060	1,712,901	+0.03(+0.43%)
Nov 15, 2024	7.500	7.520	6.930	7.030	2,831,577	-0.42(-5.64%)
Nov 14, 2024	7.680	7.740	7.400	7.450	1,876,405	-0.19(-2.49%)
Nov 13, 2024	7.920	8.000	7.630	7.640	1,306,077	-0.18(-2.30%)
Nov 12, 2024	8.160	8.240	7.780	7.820	1,693,726	-0.37(-4.52%)
Nov 11, 2024	7.870	8.250	7.870	8.190	1,825,179	+0.41(+5.27%)
Nov 08, 2024	7.550	7.840	7.520	7.780	1,573,346	+0.11(+1.43%)
Nov 07, 2024	7.700	7.880	7.505	7.670	2,336,983	-0.06(-0.78%)
Nov 06, 2024	7.190	7.740	7.100	7.730	3,500,747	+0.68(+9.57%)
Nov 05, 2024	7.380	7.439	7.030	7.055	4,087,196	-0.29(-4.01%)
Nov 04, 2024	7.770	7.960	6.845	7.350	11,277,620	-1.08(-12.81%)
Nov 01, 2024	8.030	8.440	8.000	8.430	2,888,445	+0.42(+5.24%)
Oct 31, 2024	8.310	8.380	7.990	8.010	1,963,241	-0.36(-4.30%)
Oct 30, 2024	8.020	8.370	7.970	8.370	1,438,834	+0.25(+3.08%)
Oct 29, 2024	8.110	8.170	8.000	8.120	1,120,041	-0.03(-0.37%)
Oct 28, 2024	7.990	8.225	7.980	8.150	1,484,275	+0.20(+2.52%)
Oct 25, 2024	8.190	8.230	7.950	7.950	1,443,074	-0.23(-2.81%)
Oct 24, 2024	8.080	8.235	7.970	8.180	1,829,045	+0.12(+1.49%)
Oct 23, 2024	7.920	8.115	7.880	8.060	1,701,819	+0.11(+1.38%)
Oct 22, 2024	7.440	8.170	7.440	7.950	2,939,193	+0.43(+5.72%)
Oct 21, 2024	7.580	7.655	7.450	7.520	1,585,106	-0.10(-1.31%)
Oct 18, 2024	7.540	7.630	7.440	7.620	1,264,827	+0.13(+1.74%)
Oct 17, 2024	7.590	7.590	7.420	7.490	1,099,149	-0.08(-1.06%)
Oct 16, 2024	7.510	7.630	7.394	7.570	1,034,072	+0.09(+1.20%)
Oct 15, 2024	7.490	7.715	7.390	7.480	1,329,607	+0.02(+0.27%)
Oct 14, 2024	7.450	7.470	7.240	7.460	1,477,070	+0.03(+0.40%)
Oct 11, 2024	7.080	7.465	7.080	7.430	1,985,306	+0.31(+4.35%)
Oct 10, 2024	7.180	7.210	7.010	7.120	2,423,099	-0.13(-1.79%)
Oct 09, 2024	7.170	7.250	7.040	7.250	1,303,354	+0.05(+0.69%)
Oct 08, 2024	7.510	7.520	7.180	7.200	1,578,647	-0.24(-3.23%)
Oct 07, 2024	7.570	7.620	7.350	7.440	995,230	-0.14(-1.85%)
Oct 04, 2024	7.550	7.630	7.440	7.580	1,049,922	+0.16(+2.16%)
Oct 03, 2024	7.330	7.440	7.280	7.420	1,071,110	+0.04(+0.54%)
Oct 02, 2024	7.330	7.500	7.240	7.380	1,561,741	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.