BCRX - BIOCRYST PHARMACEUTICALS INC
IEX Last Trade
7.71
-0.005 -0.065%
Share volume: 30,171
Last Updated: Fri 27 Dec 2024 02:30:00 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.33%
PREVIOUS CLOSE
CHG
CHG%
$7.72
0.00
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $7.73 | $7.73 | $7.84 | $7.84 | $7.60 | $7.60 | $7.67 | $7.67 | 753,880 | $753,425.00 |
| 12/23/2024 | $7.57 | $7.57 | $7.82 | $7.82 | $7.38 | $7.38 | $7.78 | $7.78 | 1,523,751 | $1,523,751.00 |
| 12/20/2024 | $7.25 | $7.25 | $7.60 | $7.60 | $7.25 | $7.25 | $7.57 | $7.57 | 5,070,885 | $5,069,191.00 |
| 12/19/2024 | $7.34 | $7.34 | $7.48 | $7.48 | $7.22 | $7.22 | $7.39 | $7.39 | 2,017,592 | $2,017,592.00 |
| 12/18/2024 | $7.47 | $7.47 | $7.59 | $7.59 | $7.15 | $7.15 | $7.31 | $7.31 | 2,341,868 | $2,341,868.00 |
| 12/17/2024 | $7.23 | $7.23 | $7.62 | $7.62 | $7.20 | $7.20 | $7.49 | $7.49 | 1,560,506 | $1,560,506.00 |
| 12/16/2024 | $7.41 | $7.41 | $7.54 | $7.54 | $7.21 | $7.21 | $7.46 | $7.46 | 2,605,868 | $2,605,868.00 |
| 12/13/2024 | $7.56 | $7.56 | $7.63 | $7.63 | $7.44 | $7.44 | $7.53 | $7.53 | 1,597,453 | $1,597,453.00 |