-
5 DAY PERFORMANCE
-1.80% -
1 MONTH PERFORMANCE
+2.83% -
3 MONTH PERFORMANCE
-3.17% -
6 MONTH PERFORMANCE
+35.70% -
YEAR-TO-DATE PERFORMANCE
+27.55% -
1 YEAR PERFORMANCE
+48.35%
BioCryst Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $7.92 | $7.64 (-3.54%) | $8.00 | $7.63 | 1.31 M | $1.58 B |
| 11/12/2024 | $8.16 | $7.82 (-4.17%) | $8.24 | $7.78 | 1.70 M | $1.62 B |
| 11/11/2024 | $7.87 | $8.19 (4.07%) | $8.25 | $7.87 | 1.83 M | $1.69 B |
| 11/08/2024 | $7.55 | $7.78 (3.05%) | $7.84 | $7.52 | 1.57 M | $1.61 B |
| 11/07/2024 | $7.70 | $7.67 (-0.39%) | $7.88 | $7.51 | 2.34 M | $1.59 B |
| 11/06/2024 | $7.19 | $7.73 (7.51%) | $7.74 | $7.10 | 3.50 M | $1.60 B |
| 11/05/2024 | $7.38 | $7.06 (-4.34%) | $7.44 | $7.03 | 4.09 M | $1.46 B |
| 11/04/2024 | $7.77 | $7.35 (-5.41%) | $7.96 | $6.85 | 11.28 M | $1.52 B |
| 11/01/2024 | $8.03 | $8.43 (4.98%) | $8.44 | $8.00 | 2.89 M | $1.74 B |
| 10/31/2024 | $8.31 | $8.01 (-3.61%) | $8.38 | $7.99 | 1.96 M | $1.65 B |
| 10/30/2024 | $8.02 | $8.37 (4.36%) | $8.37 | $7.97 | 1.44 M | $1.73 B |
| 10/29/2024 | $8.11 | $8.12 (0.12%) | $8.17 | $8.00 | 1.12 M | $1.68 B |
| 10/28/2024 | $7.99 | $8.15 (2%) | $8.23 | $7.98 | 1.48 M | $1.68 B |
| 10/25/2024 | $8.19 | $7.95 (-2.93%) | $8.23 | $7.95 | 1.44 M | $1.64 B |
| 10/24/2024 | $8.08 | $8.18 (1.24%) | $8.24 | $7.97 | 1.83 M | $1.69 B |
| 10/23/2024 | $7.92 | $8.06 (1.77%) | $8.12 | $7.88 | 1.70 M | $1.66 B |
| 10/22/2024 | $7.44 | $7.95 (6.85%) | $8.17 | $7.44 | 2.94 M | $1.64 B |
| 10/21/2024 | $7.58 | $7.52 (-0.79%) | $7.66 | $7.45 | 1.60 M | $1.55 B |
| 10/18/2024 | $7.54 | $7.62 (1.06%) | $7.63 | $7.44 | 1.26 M | $1.57 B |
| 10/17/2024 | $7.59 | $7.49 (-1.32%) | $7.59 | $7.42 | 1.10 M | $1.55 B |
| 10/16/2024 | $7.51 | $7.57 (0.8%) | $7.63 | $7.39 | 1.03 M | $1.56 B |
| 10/15/2024 | $7.49 | $7.48 (-0.13%) | $7.72 | $7.39 | 1.33 M | $1.54 B |
| 10/14/2024 | $7.45 | $7.46 (0.13%) | $7.47 | $7.24 | 1.48 M | $1.54 B |
| 10/11/2024 | $7.08 | $7.43 (4.94%) | $7.47 | $7.08 | 1.99 M | $1.53 B |
| 10/10/2024 | $7.18 | $7.12 (-0.84%) | $7.21 | $7.01 | 2.42 M | $1.47 B |
| 10/09/2024 | $7.17 | $7.25 (1.12%) | $7.25 | $7.04 | 1.30 M | $1.50 B |
| 10/08/2024 | $7.51 | $7.20 (-4.13%) | $7.52 | $7.18 | 1.58 M | $1.49 B |
| 10/07/2024 | $7.57 | $7.44 (-1.72%) | $7.62 | $7.35 | 995,230 | $1.54 B |
| 10/04/2024 | $7.55 | $7.58 (0.4%) | $7.63 | $7.44 | 1.05 M | $1.56 B |
| 10/03/2024 | $7.33 | $7.42 (1.23%) | $7.44 | $7.28 | 1.07 M | $1.53 B |
| 10/02/2024 | $7.33 | $7.38 (0.68%) | $7.50 | $7.24 | 1.56 M | $1.52 B |
| 10/01/2024 | $7.58 | $7.38 (-2.64%) | $7.58 | $7.26 | 1.93 M | $1.52 B |
| 09/30/2024 | $7.57 | $7.60 (0.4%) | $7.89 | $7.48 | 2.77 M | $1.57 B |
| 09/27/2024 | $7.64 | $7.62 (-0.26%) | $7.76 | $7.55 | 1.64 M | $1.57 B |
| 09/26/2024 | $7.64 | $7.58 (-0.79%) | $7.68 | $7.54 | 1.30 M | $1.56 B |
| 09/25/2024 | $7.64 | $7.55 (-1.18%) | $7.64 | $7.48 | 1.88 M | $1.56 B |
| 09/24/2024 | $7.82 | $7.63 (-2.43%) | $7.83 | $7.57 | 1.91 M | $1.58 B |
| 09/23/2024 | $8.15 | $7.79 (-4.42%) | $8.15 | $7.67 | 2.13 M | $1.61 B |
| 09/20/2024 | $8.15 | $8.11 (-0.49%) | $8.19 | $7.97 | 3.63 M | $1.67 B |
| 09/19/2024 | $8.17 | $8.15 (-0.24%) | $8.30 | $8.00 | 1.93 M | $1.68 B |
| 09/18/2024 | $7.94 | $7.96 (0.25%) | $8.24 | $7.91 | 1.75 M | $1.64 B |
| 09/17/2024 | $7.99 | $7.92 (-0.88%) | $8.01 | $7.89 | 1.37 M | $1.63 B |
| 09/16/2024 | $7.95 | $7.91 (-0.5%) | $8.05 | $7.79 | 1.85 M | $1.63 B |
| 09/13/2024 | $7.86 | $7.92 (0.76%) | $7.97 | $7.82 | 1.00 M | $1.63 B |
| 09/12/2024 | $7.76 | $7.75 (-0.13%) | $7.80 | $7.57 | 1.21 M | $1.60 B |
| 09/11/2024 | $7.68 | $7.73 (0.65%) | $7.77 | $7.55 | 1.38 M | $1.60 B |
| 09/10/2024 | $7.67 | $7.72 (0.65%) | $7.91 | $7.55 | 1.42 M | $1.59 B |
| 09/09/2024 | $8.00 | $7.67 (-4.13%) | $8.01 | $7.63 | 1.62 M | $1.58 B |
| 09/06/2024 | $8.15 | $7.98 (-2.09%) | $8.25 | $7.91 | 1.29 M | $1.65 B |
| 09/05/2024 | $8.31 | $8.13 (-2.17%) | $8.31 | $8.00 | 1.18 M | $1.68 B |
| 09/04/2024 | $8.21 | $8.28 (0.85%) | $8.34 | $8.01 | 2.83 M | $1.71 B |
| 09/03/2024 | $8.61 | $8.25 (-4.18%) | $8.88 | $8.24 | 2.35 M | $1.70 B |
| 08/30/2024 | $8.66 | $8.69 (0.35%) | $8.82 | $8.56 | 1.74 M | $1.79 B |
| 08/29/2024 | $8.57 | $8.63 (0.7%) | $8.84 | $8.49 | 1.71 M | $1.78 B |
| 08/28/2024 | $8.25 | $8.55 (3.64%) | $8.63 | $8.19 | 2.18 M | $1.76 B |
| 08/27/2024 | $8.20 | $8.23 (0.37%) | $8.25 | $7.98 | 1.50 M | $1.70 B |
| 08/26/2024 | $8.16 | $8.23 (0.86%) | $8.27 | $7.99 | 2.02 M | $1.70 B |
| 08/23/2024 | $7.94 | $8.10 (2.02%) | $8.15 | $7.88 | 2.23 M | $1.67 B |
| 08/22/2024 | $8.01 | $7.93 (-1%) | $8.02 | $7.82 | 2.04 M | $1.64 B |
| 08/21/2024 | $7.86 | $8.01 (1.91%) | $8.05 | $7.83 | 1.84 M | $1.65 B |
| 08/20/2024 | $7.81 | $7.82 (0.13%) | $7.84 | $7.64 | 1.56 M | $1.61 B |
| 08/19/2024 | $7.65 | $7.86 (2.75%) | $7.86 | $7.61 | 1.52 M | $1.62 B |
| 08/16/2024 | $7.61 | $7.64 (0.39%) | $7.67 | $7.50 | 1.48 M | $1.58 B |
| 08/15/2024 | $7.94 | $7.63 (-3.9%) | $8.04 | $7.57 | 2.02 M | $1.58 B |
| 08/14/2024 | $7.98 | $7.86 (-1.5%) | $7.98 | $7.78 | 1.30 M | $1.62 B |
| 08/13/2024 | $7.76 | $7.89 (1.68%) | $7.93 | $7.70 | 1.40 M | $1.63 B |