BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
8.55
0.00 (0.00%)
At close: Jul 25, 2025, 4:00 PM
8.55
0.00 (0.02%)
After-hours: Jul 25, 2025, 6:41 PM EDT
BioCryst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 8.53 | 8.64 | 8.50 | 8.55 | 8.55 | - | 2,364,083 |
| Jul 24, 2025 | 8.65 | 8.71 | 8.54 | 8.55 | 8.55 | -0.70% | 2,691,164 |
| Jul 23, 2025 | 8.67 | 8.70 | 8.50 | 8.61 | 8.61 | -0.46% | 2,616,993 |
| Jul 22, 2025 | 8.49 | 8.69 | 8.40 | 8.65 | 8.65 | 1.53% | 3,893,283 |
| Jul 21, 2025 | 8.63 | 8.75 | 8.50 | 8.52 | 8.52 | -1.05% | 3,320,241 |
| Jul 18, 2025 | 8.79 | 8.79 | 8.52 | 8.61 | 8.61 | -1.03% | 3,105,436 |
| Jul 17, 2025 | 8.53 | 8.72 | 8.45 | 8.70 | 8.70 | 1.28% | 3,335,222 |
| Jul 16, 2025 | 8.75 | 8.80 | 8.54 | 8.59 | 8.59 | -1.49% | 3,091,735 |
| Jul 15, 2025 | 9.03 | 9.05 | 8.71 | 8.72 | 8.72 | -2.68% | 2,682,510 |
| Jul 14, 2025 | 8.78 | 8.98 | 8.75 | 8.96 | 8.96 | 2.28% | 3,317,260 |
| Jul 11, 2025 | 8.87 | 8.87 | 8.69 | 8.76 | 8.76 | -1.35% | 2,416,099 |
| Jul 10, 2025 | 9.01 | 9.07 | 8.85 | 8.88 | 8.88 | -1.99% | 2,198,804 |
| Jul 9, 2025 | 8.91 | 9.23 | 8.90 | 9.06 | 9.06 | 3.07% | 3,913,078 |
| Jul 8, 2025 | 8.76 | 8.92 | 8.72 | 8.79 | 8.79 | 0.34% | 2,906,221 |
| Jul 7, 2025 | 8.91 | 8.96 | 8.71 | 8.76 | 8.76 | -2.01% | 2,674,496 |
| Jul 3, 2025 | 9.02 | 9.05 | 8.86 | 8.94 | 8.94 | -0.89% | 1,407,127 |
| Jul 2, 2025 | 9.00 | 9.17 | 8.95 | 9.02 | 9.02 | 0.22% | 3,551,760 |
| Jul 1, 2025 | 8.98 | 9.11 | 8.89 | 9.00 | 9.00 | 0.45% | 4,141,091 |
| Jun 30, 2025 | 9.47 | 9.47 | 8.92 | 8.96 | 8.96 | -4.27% | 5,124,262 |
| Jun 27, 2025 | 10.05 | 10.07 | 9.19 | 9.36 | 9.36 | -3.11% | 7,450,214 |
| Jun 26, 2025 | 9.81 | 9.81 | 9.61 | 9.66 | 9.66 | -0.82% | 2,556,264 |
| Jun 25, 2025 | 9.94 | 10.02 | 9.67 | 9.74 | 9.74 | -1.91% | 3,633,817 |
| Jun 24, 2025 | 10.05 | 10.06 | 9.75 | 9.93 | 9.93 | 0.20% | 2,404,697 |
| Jun 23, 2025 | 10.02 | 10.04 | 9.72 | 9.91 | 9.91 | -1.88% | 2,690,611 |
| Jun 20, 2025 | 10.15 | 10.15 | 9.85 | 10.10 | 10.10 | 1.41% | 5,712,229 |
| Jun 18, 2025 | 9.98 | 10.14 | 9.84 | 9.96 | 9.96 | -0.10% | 3,071,287 |
| Jun 17, 2025 | 10.16 | 10.22 | 9.92 | 9.97 | 9.97 | -3.11% | 3,895,400 |
| Jun 16, 2025 | 10.41 | 10.47 | 10.12 | 10.29 | 10.29 | -0.77% | 2,910,829 |
| Jun 13, 2025 | 10.21 | 10.46 | 10.16 | 10.37 | 10.37 | -0.29% | 2,661,229 |
| Jun 12, 2025 | 10.55 | 10.64 | 10.34 | 10.40 | 10.40 | -1.98% | 3,813,742 |
| Jun 11, 2025 | 11.06 | 11.07 | 10.59 | 10.61 | 10.61 | -3.63% | 3,267,646 |
| Jun 10, 2025 | 11.06 | 11.22 | 10.98 | 11.01 | 11.01 | -0.90% | 2,164,522 |
| Jun 9, 2025 | 11.20 | 11.23 | 10.97 | 11.11 | 11.11 | 0.63% | 3,423,985 |
| Jun 6, 2025 | 11.06 | 11.18 | 10.88 | 11.04 | 11.04 | 0.55% | 4,093,558 |
| Jun 5, 2025 | 11.01 | 11.11 | 10.90 | 10.98 | 10.98 | -0.54% | 3,568,835 |
| Jun 4, 2025 | 11.23 | 11.31 | 11.00 | 11.04 | 11.04 | -1.34% | 3,955,508 |
| Jun 3, 2025 | 10.65 | 11.24 | 10.51 | 11.19 | 11.19 | 4.29% | 4,162,407 |
| Jun 2, 2025 | 10.79 | 11.15 | 10.69 | 10.73 | 10.73 | -0.19% | 3,988,356 |
| May 30, 2025 | 10.85 | 10.88 | 10.62 | 10.75 | 10.75 | -1.19% | 3,215,588 |
| May 29, 2025 | 10.62 | 11.00 | 10.46 | 10.88 | 10.88 | 3.03% | 3,662,889 |
| May 28, 2025 | 10.68 | 10.81 | 10.55 | 10.56 | 10.56 | -2.13% | 3,010,634 |
| May 27, 2025 | 10.92 | 11.03 | 10.58 | 10.79 | 10.79 | 1.89% | 4,279,779 |
| May 23, 2025 | 10.29 | 10.59 | 10.16 | 10.59 | 10.59 | 1.92% | 3,608,483 |
| May 22, 2025 | 10.05 | 10.58 | 10.01 | 10.39 | 10.39 | 3.18% | 5,657,012 |
| May 21, 2025 | 10.21 | 10.29 | 9.95 | 10.07 | 10.07 | -2.52% | 4,294,307 |
| May 20, 2025 | 10.40 | 10.45 | 9.99 | 10.33 | 10.33 | -0.39% | 4,491,872 |
| May 19, 2025 | 10.25 | 10.38 | 10.13 | 10.37 | 10.37 | 1.27% | 3,602,787 |
| May 16, 2025 | 10.27 | 10.38 | 10.12 | 10.24 | 10.24 | 0.29% | 3,698,678 |
| May 15, 2025 | 9.96 | 10.41 | 9.82 | 10.21 | 10.21 | 3.65% | 6,469,415 |
| May 14, 2025 | 10.17 | 10.22 | 9.77 | 9.85 | 9.85 | -2.09% | 8,984,024 |