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
-0.25 -2.24% 10.90 08:18:41
Open Price Low Price High Price Close Price Prev Close
11.15
more quote information »

BCRX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.2712.20219.690111.446,423,868-0.37-3.28%
1 Month9.990212.418.8610.756,438,7010.90989.11%
3 Months8.7712.906.839.567,111,1942.1324.29%
6 Months3.5712.903.307.166,494,5247.33205.32%
1 Year4.2812.901.585.337,516,4976.62154.67%
3 Years5.4212.901.384.993,578,4225.48101.11%
5 Years3.1212.901.385.042,642,4937.78249.36%

BCRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 11.15 0.23 2.11% 11.08 11.19 9.6901 8,543,749
Mar 04 2021 10.92 -0.95 -8.0% 11.79 12.01 10.7801 8,167,510
Mar 03 2021 11.87 0.13 1.11% 11.70 12.15 11.55 5,151,727
Mar 02 2021 11.74 -0.24 -2.0% 11.82 12.2021 11.68 4,486,787
Mar 01 2021 11.98 1.20 11.13% 11.27 12.08 11.20 5,769,566
Feb 26 2021 10.78 0.31 2.96% 10.87 11.09 10.29 4,932,195
Feb 25 2021 10.47 -1.34 -11.35% 11.07 11.64 10.3734 7,828,551
Feb 24 2021 11.81 0.72 6.49% 11.17 11.85 10.82 4,804,290
Feb 23 2021 11.09 -0.10 -0.89% 10.45 11.29 10.29 7,451,099
Feb 22 2021 11.19 -0.34 -2.95% 11.69 12.41 11.06 8,588,748
Feb 19 2021 11.53 0.73 6.76% 11.06 11.61 10.88 6,308,849
Feb 18 2021 10.80 0.14 1.31% 10.45 10.9584 10.26 6,014,695
Feb 17 2021 10.66 0.32 3.09% 10.17 10.88 9.9501 5,933,325
Feb 16 2021 10.34 0.77 8.05% 9.70 10.47 9.53 7,292,356
Feb 12 2021 9.57 0.37 4.02% 9.11 9.76 8.86 8,601,350
Feb 11 2021 9.20 -0.35 -3.66% 9.60 9.73 9.17 5,832,681
Feb 10 2021 9.55 -0.35 -3.54% 9.86 10.07 9.40 5,170,452
Feb 09 2021 9.90 -0.35 -3.41% 10.25 10.2554 9.82 5,342,504
Feb 08 2021 10.25 0.46 4.7% 9.9902 10.41 9.83 6,114,886
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210308 13:34:21