GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

BioCryst Pharmaceuticals Stock Price (Quote) NASDAQ:BCRX

$15.89 ( -2.87% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $13.12 $17.74 Friday, 18th Jun 2021 BCRX stock ended at $15.89. This is 2.87% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 4.14% from a day low at $15.70 to a day high of $16.35.
90 days $9.23 $17.74
52 weeks $3.30 $17.74

Historical BioCryst Pharmaceuticals prices

Date Open High Low Close Volume
2021-06-18 $16.35 $16.35 $15.70 $15.89 4 680 544
2021-06-17 $16.19 $16.62 $16.05 $16.36 1 934 652
2021-06-16 $15.50 $16.26 $15.48 $16.08 2 551 944
2021-06-15 $16.15 $16.21 $15.50 $15.61 3 469 741
2021-06-14 $16.70 $16.90 $16.15 $16.28 2 854 145
2021-06-11 $17.20 $17.28 $16.62 $16.71 2 940 536
2021-06-10 $16.97 $17.74 $16.65 $17.21 4 385 350
2021-06-09 $17.18 $17.59 $16.92 $16.99 2 836 180
2021-06-08 $17.30 $17.48 $16.56 $17.04 2 590 767
2021-06-07 $16.37 $17.68 $16.35 $17.24 4 754 006
2021-06-04 $16.42 $16.50 $15.97 $16.29 2 258 578
2021-06-03 $16.30 $16.72 $16.04 $16.36 3 062 160
2021-06-02 $16.00 $16.44 $15.62 $16.30 3 717 683
2021-06-01 $15.88 $16.20 $15.42 $15.95 2 998 475
2021-05-28 $15.04 $16.29 $14.89 $15.77 7 403 640
2021-05-27 $13.65 $15.02 $13.62 $14.75 6 600 962
2021-05-26 $13.28 $13.66 $13.12 $13.61 1 876 312
2021-05-25 $13.62 $13.89 $13.27 $13.28 2 224 253
2021-05-24 $13.92 $14.12 $13.60 $13.62 2 288 255
2021-05-21 $14.10 $14.56 $13.84 $13.86 2 903 031
2021-05-20 $13.98 $14.18 $13.71 $13.97 2 485 819
2021-05-19 $13.89 $14.29 $13.62 $13.98 3 204 035
2021-05-18 $14.27 $14.97 $14.22 $14.38 4 870 571
2021-05-17 $12.81 $14.45 $12.64 $14.38 7 448 032
2021-05-14 $12.06 $13.13 $11.90 $12.84 5 531 208
2021-05-13 $12.51 $12.61 $11.84 $11.96 3 138 322
2021-05-12 $11.90 $12.67 $11.90 $12.49 4 098 271
2021-05-11 $11.28 $12.28 $11.22 $12.14 3 538 361
2021-05-10 $13.04 $13.07 $11.92 $11.93 4 471 406
2021-05-07 $12.69 $13.19 $12.52 $13.12 6 445 135
2021-05-06 $11.31 $13.28 $10.86 $12.92 17 845 447
2021-05-05 $11.10 $11.17 $10.57 $10.68 2 546 076
2021-05-04 $11.04 $11.20 $10.80 $11.01 2 328 885
2021-05-03 $11.71 $11.81 $11.16 $11.18 2 411 163
2021-04-30 $12.23 $12.38 $11.54 $11.64 3 436 926
2021-04-29 $12.35 $12.41 $11.94 $12.12 1 644 222
2021-04-28 $12.29 $12.54 $12.07 $12.34 1 777 841
2021-04-27 $12.47 $12.75 $12.20 $12.30 2 346 024
2021-04-26 $12.25 $12.51 $12.07 $12.39 1 873 219
2021-04-23 $12.09 $12.37 $11.95 $12.13 2 165 100
2021-04-22 $11.62 $12.56 $11.51 $12.05 4 448 779
2021-04-21 $11.05 $11.70 $10.85 $11.66 2 539 934
2021-04-20 $11.49 $11.86 $10.87 $11.11 3 644 180
2021-04-19 $11.16 $11.52 $11.00 $11.51 2 397 400
2021-04-16 $11.32 $11.40 $10.94 $11.24 3 297 322
2021-04-15 $10.31 $11.58 $10.13 $11.34 8 515 444
2021-04-14 $9.79 $10.64 $9.72 $10.19 3 344 792
2021-04-13 $9.59 $9.73 $9.23 $9.69 3 670 771
2021-04-12 $10.15 $10.16 $9.34 $9.50 3 527 395
2021-04-09 $10.38 $10.56 $10.19 $10.21 2 064 984

About BioCryst Pharmaceuticals

BioCryst Pharmaceuticals, Inc., a biotechnology company, designs, optimizes, and develops small molecule drugs that block key enzymes involved in the pathogenesis of diseases. Its product candidates include peramivir, an intravenous neuraminidase inhibitor, which is approved for uncomplicated seasonal and acute influenza; BCX4161, an oral serine protease inhibitor, which is in Phase II/III clinical trial for hereditary angioedema (HAE); BCX7353, ... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT