Biocryst Pharma Inc (BCRX)
7.5300 -0.0700 (-0.92%)
Biocryst Pharma is a biotechnology company focused on developing and commercializing innovative treatments for rare diseases. The company specializes in designing and synthesizing novel small-molecule drugs, particularly those targeting diseases associated with viral infections and genetic disorders. With a commitment to improving patient outcomes, Biocryst employs cutting-edge research and clinical development strategies to bring effective therapies to market, aiming to address unmet medical needs in challenging therapeutic areas.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 7.56 | 7.63 | 7.43 | 7.53 | 1,597,453 | 7.53 |
| 12/12/2024 | 7.83 | 7.90 | 7.58 | 7.60 | 1,440,008 | 7.60 |
| 12/11/2024 | 7.90 | 8.07 | 7.83 | 7.86 | 1,466,209 | 7.86 |
| 12/10/2024 | 7.75 | 8.00 | 7.68 | 7.93 | 1,769,541 | 7.93 |
| 12/09/2024 | 7.60 | 7.80 | 7.55 | 7.73 | 1,434,078 | 7.73 |
| 12/06/2024 | 7.89 | 8.16 | 7.60 | 7.61 | 1,687,057 | 7.61 |
| 12/05/2024 | 7.39 | 7.92 | 7.34 | 7.84 | 2,770,546 | 7.84 |
| 12/04/2024 | 7.20 | 7.56 | 7.11 | 7.33 | 1,804,811 | 7.33 |
| 12/03/2024 | 7.32 | 7.43 | 7.14 | 7.19 | 1,883,158 | 7.19 |
| 12/02/2024 | 7.45 | 7.52 | 7.21 | 7.38 | 1,438,790 | 7.38 |
| 11/29/2024 | 7.50 | 7.53 | 7.36 | 7.50 | 773,932 | 7.50 |
| 11/27/2024 | 7.54 | 7.63 | 7.42 | 7.50 | 1,056,322 | 7.50 |
| 11/26/2024 | 7.27 | 7.54 | 7.17 | 7.49 | 1,431,502 | 7.49 |
| 11/25/2024 | 7.60 | 7.69 | 7.24 | 7.27 | 3,860,355 | 7.27 |
| 11/22/2024 | 7.46 | 7.66 | 7.42 | 7.60 | 1,977,442 | 7.60 |
| 11/21/2024 | 7.30 | 7.51 | 7.02 | 7.49 | 1,947,928 | 7.49 |
| 11/20/2024 | 7.16 | 7.50 | 7.09 | 7.30 | 1,643,078 | 7.30 |
| 11/19/2024 | 7.06 | 7.32 | 7.00 | 7.21 | 1,591,158 | 7.21 |
| 11/18/2024 | 7.05 | 7.13 | 6.92 | 7.06 | 1,712,901 | 7.06 |
| 11/15/2024 | 7.50 | 7.52 | 6.93 | 7.03 | 2,831,577 | 7.03 |
| 11/14/2024 | 7.68 | 7.74 | 7.40 | 7.45 | 1,876,405 | 7.45 |
| 11/13/2024 | 7.92 | 8.00 | 7.63 | 7.64 | 1,306,077 | 7.64 |
| 11/12/2024 | 8.16 | 8.24 | 7.78 | 7.82 | 1,693,726 | 7.82 |
| 11/11/2024 | 7.87 | 8.25 | 7.87 | 8.19 | 1,825,179 | 8.19 |
| 11/08/2024 | 7.55 | 7.84 | 7.52 | 7.78 | 1,573,346 | 7.78 |
| 11/07/2024 | 7.70 | 7.88 | 7.50 | 7.67 | 2,336,983 | 7.67 |
| 11/06/2024 | 7.19 | 7.74 | 7.10 | 7.73 | 3,500,747 | 7.73 |
| 11/05/2024 | 7.38 | 7.44 | 7.03 | 7.05 | 4,087,196 | 7.05 |
| 11/04/2024 | 7.77 | 7.96 | 6.84 | 7.35 | 11,277,620 | 7.35 |
| 11/01/2024 | 8.03 | 8.44 | 8.00 | 8.43 | 2,888,445 | 8.43 |
| 10/31/2024 | 8.31 | 8.38 | 7.99 | 8.01 | 1,963,241 | 8.01 |
| 10/30/2024 | 8.02 | 8.37 | 7.97 | 8.37 | 1,438,834 | 8.37 |
| 10/29/2024 | 8.11 | 8.17 | 8.00 | 8.12 | 1,120,041 | 8.12 |
| 10/28/2024 | 7.99 | 8.22 | 7.98 | 8.15 | 1,484,275 | 8.15 |
| 10/25/2024 | 8.19 | 8.23 | 7.95 | 7.95 | 1,443,074 | 7.95 |
| 10/24/2024 | 8.08 | 8.23 | 7.97 | 8.18 | 1,829,045 | 8.18 |
| 10/23/2024 | 7.92 | 8.12 | 7.88 | 8.06 | 1,701,819 | 8.06 |
| 10/22/2024 | 7.44 | 8.17 | 7.44 | 7.95 | 2,939,193 | 7.95 |
| 10/21/2024 | 7.58 | 7.66 | 7.45 | 7.52 | 1,585,106 | 7.52 |
| 10/18/2024 | 7.54 | 7.63 | 7.44 | 7.62 | 1,264,827 | 7.62 |
| 10/17/2024 | 7.59 | 7.59 | 7.42 | 7.49 | 1,099,149 | 7.49 |
| 10/16/2024 | 7.51 | 7.63 | 7.39 | 7.57 | 1,034,072 | 7.57 |
| 10/15/2024 | 7.49 | 7.71 | 7.39 | 7.48 | 1,329,607 | 7.48 |
| 10/14/2024 | 7.45 | 7.47 | 7.24 | 7.46 | 1,477,070 | 7.46 |
| 10/11/2024 | 7.08 | 7.46 | 7.08 | 7.43 | 1,985,306 | 7.43 |
| 10/10/2024 | 7.18 | 7.21 | 7.01 | 7.12 | 2,423,099 | 7.12 |
| 10/09/2024 | 7.17 | 7.25 | 7.04 | 7.25 | 1,303,354 | 7.25 |
| 10/08/2024 | 7.51 | 7.52 | 7.18 | 7.20 | 1,578,647 | 7.20 |
| 10/07/2024 | 7.57 | 7.62 | 7.35 | 7.44 | 995,230 | 7.44 |
| 10/04/2024 | 7.55 | 7.63 | 7.44 | 7.58 | 1,049,920 | 7.58 |
| 10/03/2024 | 7.33 | 7.44 | 7.28 | 7.42 | 1,071,110 | 7.42 |
| 10/02/2024 | 7.33 | 7.50 | 7.24 | 7.38 | 1,561,741 | 7.38 |
| 10/01/2024 | 7.58 | 7.58 | 7.26 | 7.38 | 1,926,443 | 7.38 |
| 9/30/2024 | 7.57 | 7.88 | 7.48 | 7.60 | 2,770,834 | 7.60 |
| 9/27/2024 | 7.64 | 7.76 | 7.55 | 7.62 | 1,643,031 | 7.62 |
| 9/26/2024 | 7.64 | 7.68 | 7.54 | 7.58 | 1,300,523 | 7.58 |
| 9/25/2024 | 7.64 | 7.64 | 7.48 | 7.55 | 1,882,815 | 7.55 |
| 9/24/2024 | 7.82 | 7.83 | 7.57 | 7.63 | 1,905,452 | 7.63 |
| 9/23/2024 | 8.15 | 8.15 | 7.67 | 7.79 | 2,129,456 | 7.79 |
| 9/20/2024 | 8.15 | 8.19 | 7.97 | 8.11 | 3,631,767 | 8.11 |
| 9/19/2024 | 8.17 | 8.30 | 8.00 | 8.15 | 1,924,960 | 8.15 |
| 9/18/2024 | 7.94 | 8.24 | 7.91 | 7.96 | 1,823,833 | 7.96 |
| 9/17/2024 | 7.99 | 8.01 | 7.89 | 7.92 | 1,367,352 | 7.92 |
| 9/16/2024 | 7.95 | 8.04 | 7.79 | 7.91 | 1,850,193 | 7.91 |