Historical Data for BioCryst Pharmaceuticals Inc. (BCRX)

$ 4.495 r    0.00 (0.00%) Volume: 8.83m 4:00 PM EDT 29-May-2020
After Hours:  $ 4.59   0.095 (+2.11%) Volume: 135.05k 7:59 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 4.57 4.63 4.24 4.495 8.83m 0.00 0.00% 4.495 38.84m 35,538
05/28/20 4.70 4.86 4.48 4.495 17.39m -0.54 -10.72% 4.495 81.03m 58,313
05/27/20 5.10 5.12 4.3307 5.035 9.76m -0.165 -3.17% 5.035 47.44m 30,334
05/26/20 5.49 5.53 5.17 5.20 8.05m -0.25 -4.59% 5.20 42.34m 27,185
05/22/20 5.30 5.47 5.2336 5.45 3.63m 0.10 1.87% 5.45 19.56m 14,402
05/21/20 5.5189 5.54 4.97 5.35 8.89m -0.26 -4.63% 5.35 46.98m 29,576
05/20/20 5.18 5.64 5.05 5.61 12.75m 0.51 10.00% 5.61 69.08m 40,643
05/19/20 4.97 5.23 4.93 5.10 7.93m 0.17 3.45% 5.10 40.23m 28,450
05/18/20 5.27 5.37 4.825 4.93 11.47m -0.36 -6.81% 4.93 57.49m 36,694
05/15/20 4.96 5.37 4.9501 5.29 7.32m 0.21 4.13% 5.29 37.8m 26,799
05/14/20 4.70 5.25 4.68 5.08 9.93m 0.18 3.67% 5.08 49.88m 26,915
05/13/20 5.30 5.50 4.60 4.90 16.4m -0.51 -9.43% 4.90 82.27m 49,995
05/12/20 6.17 6.2862 5.37 5.41 23.68m -0.13 -2.35% 5.41 136.23m 77,524
05/11/20 5.05 5.665 5.01 5.54 24.64m 0.84 17.87% 5.54 131.92m 75,601
05/08/20 3.92 4.7779 3.92 4.70 21.23m 0.78 19.90% 4.70 95.16m 54,287
05/07/20 3.87 3.995 3.77 3.92 9m 0.06 1.55% 3.92 35.03m 22,143
05/06/20 4.062 4.16 3.82 3.86 12.32m -0.09 -2.28% 3.86 48.7m 33,640
05/05/20 4.15 4.31 3.85 3.95 13.39m 0.02 0.51% 3.95 53.87m 42,597
05/04/20 3.45 3.93 3.38 3.93 9.25m 0.39 11.02% 3.93 34.76m 26,417
05/01/20 3.75 3.85 3.37 3.54 11.65m -0.37 -9.46% 3.54 41.8m 29,172
04/30/20 3.84 4.14 3.73 3.91 16.18m 0.21 5.68% 3.91 63.88m 40,872