Free Trial

BioCryst Pharmaceuticals (BCRX) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free BCRX Stock Alerts
$6.28
-0.19 (-2.94%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

BioCryst Pharmaceuticals Stock Price Performance

5 Day
Performance
-1.26%
1 Month
Performance
+41.76%
3 Month
Performance
+7.90%
6 Month
Performance
+16.30%
Year-To-Date
Performance
+4.84%
1 Year
Performance
-25.59%
Receive BCRX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BioCryst Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

BCRX Stock Chart for Monday, May, 20, 2024

BCRX Chart by TradingView

BioCryst Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$6.47$6.28
-2.94%		$6.56$6.224.38 million shs$1.30 billion
05/16/2024$6.36$6.47
+1.73%		$6.59$6.155.10 million shs$1.34 billion
05/15/2024$5.36$6.36
+18.66%		$6.56$5.9010.48 million shs$1.31 billion
05/14/2024$5.63$5.36
-4.80%		$6.00$5.352.73 million shs$1.11 billion
05/13/2024$5.32$5.63
+5.83%		$5.69$5.343.31 million shs$1.16 billion
05/10/2024$5.34$5.32
-0.37%		$5.78$5.233.50 million shs$1.10 billion
05/09/2024$5.10$5.34
+4.71%		$5.35$5.073.34 million shs$1.10 billion
05/08/2024$5.26$5.10
-3.04%		$5.42$5.043.79 million shs$1.05 billion
05/07/2024$5.27$5.26
-0.19%		$5.70$5.236.21 million shs$1.09 billion
05/06/2024$4.45$5.27
+18.43%		$5.47$4.758.90 million shs$1.09 billion
05/03/2024$4.48$4.45
-0.67%		$4.67$4.422.73 million shs$918.17 million
05/02/2024$4.57$4.48
-1.97%		$4.68$4.412.53 million shs$924.36 million
05/01/2024$4.13$4.57
+10.65%		$4.77$4.155.16 million shs$942.93 million
04/30/2024$4.27$4.13
-3.28%		$4.26$4.112.94 million shs$852.14 million
04/29/2024$4.16$4.27
+2.64%		$4.35$4.153.03 million shs$881.03 million
04/26/2024$4.16$4.16$4.26$4.122.31 million shs$857.58 million
04/25/2024$4.21$4.16
-1.19%		$4.17$4.032.73 million shs$857.58 million
04/24/2024$4.38$4.21
-3.88%		$4.42$4.183.81 million shs$867.89 million
04/23/2024$4.41$4.38
-0.68%		$4.63$4.374.24 million shs$902.94 million
04/22/2024$4.43$4.41
-0.45%		$4.57$4.392.56 million shs$909.12 million
04/19/2024$4.50$4.43
-1.56%		$4.59$4.274.69 million shs$913.24 million
04/18/2024$4.58$4.50
-1.75%		$4.71$4.492.96 million shs$927.68 million
04/17/2024$4.61$4.58
-0.65%		$4.79$4.574.06 million shs$944.17 million
04/16/2024$4.67$4.61
-1.28%		$4.72$4.541.98 million shs$950.35 million
04/15/2024$4.77$4.67
-2.10%		$4.79$4.592.50 million shs$962.72 million
04/12/2024$5.10$4.77
-6.47%		$5.16$4.704.53 million shs$983.34 million
04/11/2024$4.87$5.10
+4.72%		$5.12$4.823.30 million shs$1.05 billion
04/10/2024$4.80$4.87
+1.46%		$4.91$4.562.92 million shs$1.00 billion
04/09/2024$4.61$4.80
+4.12%		$4.88$4.611.97 million shs$989.52 million
04/08/2024$4.60$4.61
+0.22%		$4.67$4.541.60 million shs$950.35 million
04/05/2024$4.60$4.60$4.66$4.451.78 million shs$948.29 million
04/04/2024$4.73$4.60
-2.75%		$4.84$4.582.74 million shs$948.29 million
04/03/2024$4.69$4.73
+0.85%		$4.77$4.603.06 million shs$975.09 million
04/02/2024$5.05$4.69
-7.13%		$5.01$4.683.81 million shs$966.84 million
04/01/2024$5.08$5.05
-0.59%		$5.09$4.914.87 million shs$1.04 billion
03/29/2024$5.08$5.08$5.34$5.063.49 million shs$1.05 billion
03/28/2024$5.15$5.08
-1.36%		$5.34$5.063.49 million shs$1.05 billion
03/27/2024$5.01$5.15
+2.79%		$5.21$4.972.61 million shs$1.06 billion
03/26/2024$4.91$5.01
+2.04%		$5.15$4.993.12 million shs$1.03 billion
03/25/2024$5.01$4.91
-2.00%		$5.08$4.842.83 million shs$1.01 billion
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$5.49$5.01
-8.74%		$5.51$5.013.29 million shs$1.03 billion
03/21/2024$5.47$5.49
+0.37%		$5.86$5.472.73 million shs$1.13 billion
03/20/2024$5.36$5.47
+2.05%		$5.49$5.173.18 million shs$1.13 billion
03/19/2024$5.07$5.36
+5.72%		$5.43$5.063.12 million shs$1.10 billion
03/18/2024$5.00$5.07
+1.40%		$5.18$4.893.76 million shs$1.05 billion
03/15/2024$4.89$5.00
+2.25%		$5.12$4.8510.24 million shs$1.03 billion
03/14/2024$5.14$4.89
-4.86%		$5.10$4.824.06 million shs$1.01 billion
03/13/2024$5.14$5.14$5.26$5.072.63 million shs$1.06 billion
03/12/2024$5.32$5.14
-3.38%		$5.31$5.043.06 million shs$1.06 billion
03/11/2024$5.43$5.32
-2.03%		$5.58$5.302.95 million shs$1.10 billion
03/08/2024$5.18$5.43
+4.83%		$5.56$5.232.63 million shs$1.12 billion
03/07/2024$5.21$5.18
-0.58%		$5.25$5.132.20 million shs$1.07 billion
03/06/2024$5.41$5.21
-3.70%		$5.53$5.164.06 million shs$1.07 billion
03/05/2024$5.51$5.41
-1.81%		$5.50$5.311.93 million shs$1.12 billion
03/04/2024$5.62$5.51
-1.96%		$5.68$5.412.26 million shs$1.14 billion
03/01/2024$5.63$5.62
-0.18%		$5.89$5.613.03 million shs$1.16 billion
02/29/2024$5.71$5.63
-1.40%		$5.93$5.603.44 million shs$1.15 billion
02/28/2024$5.87$5.71
-2.73%		$6.02$5.693.40 million shs$1.17 billion
02/27/2024$5.79$5.87
+1.38%		$6.04$5.653.70 million shs$1.20 billion
02/26/2024$5.71$5.79
+1.40%		$6.03$5.644.00 million shs$1.19 billion
02/23/2024$5.82$5.71
-1.89%		$5.87$5.612.73 million shs$1.17 billion
02/22/2024$5.65$5.82
+3.01%		$5.89$5.541.87 million shs$1.19 billion
02/21/2024$5.82$5.65
-2.92%		$5.78$5.541.91 million shs$1.16 billion
02/20/2024$5.92$5.82
-1.69%		$5.95$5.712.42 million shs$1.19 billion
02/19/2024$5.92$5.92$5.98$5.492.66 million shs$1.21 billion

Related Companies:
This page (NASDAQ:BCRX) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club