BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
8.19
-0.08 (-1.03%)
Sep 8, 2025, 11:05 AM - Market open
BioCryst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8.26 | 8.32 | 8.10 | 8.14 | - | -1.63% | 616,239 |
| Sep 5, 2025 | 8.27 | 8.36 | 8.14 | 8.27 | 8.27 | - | 3,086,701 |
| Sep 4, 2025 | 8.27 | 8.36 | 8.19 | 8.27 | 8.27 | -0.24% | 1,576,253 |
| Sep 3, 2025 | 8.27 | 8.37 | 8.02 | 8.29 | 8.29 | - | 3,929,108 |
| Sep 2, 2025 | 8.37 | 8.47 | 8.27 | 8.29 | 8.29 | -0.24% | 2,441,295 |
| Aug 29, 2025 | 8.46 | 8.49 | 8.29 | 8.31 | 8.31 | -1.89% | 2,313,774 |
| Aug 28, 2025 | 8.58 | 8.61 | 8.40 | 8.47 | 8.47 | -0.59% | 1,798,155 |
| Aug 27, 2025 | 8.55 | 8.68 | 8.52 | 8.52 | 8.52 | -0.70% | 1,421,775 |
| Aug 26, 2025 | 8.42 | 8.60 | 8.37 | 8.58 | 8.58 | 2.26% | 2,025,406 |
| Aug 25, 2025 | 8.60 | 8.60 | 8.27 | 8.39 | 8.39 | -1.99% | 2,503,300 |
| Aug 22, 2025 | 8.40 | 8.62 | 8.35 | 8.56 | 8.56 | 2.15% | 2,200,449 |
| Aug 21, 2025 | 8.38 | 8.45 | 8.32 | 8.38 | 8.38 | - | 1,328,504 |
| Aug 20, 2025 | 8.24 | 8.39 | 8.23 | 8.38 | 8.38 | 1.21% | 1,724,068 |
| Aug 19, 2025 | 8.34 | 8.37 | 8.18 | 8.28 | 8.28 | -1.19% | 2,275,570 |
| Aug 18, 2025 | 8.38 | 8.59 | 8.35 | 8.38 | 8.38 | 0.12% | 2,472,633 |
| Aug 15, 2025 | 8.37 | 8.52 | 8.36 | 8.37 | 8.37 | -0.95% | 2,586,789 |
| Aug 14, 2025 | 8.43 | 8.50 | 8.27 | 8.45 | 8.45 | -0.94% | 2,237,478 |
| Aug 13, 2025 | 8.40 | 8.64 | 8.40 | 8.53 | 8.53 | 2.16% | 3,706,329 |
| Aug 12, 2025 | 8.26 | 8.40 | 8.22 | 8.35 | 8.35 | 1.83% | 2,311,352 |
| Aug 11, 2025 | 8.20 | 8.29 | 8.08 | 8.20 | 8.20 | -1.20% | 2,210,467 |
| Aug 8, 2025 | 8.38 | 8.45 | 8.26 | 8.30 | 8.30 | -0.60% | 1,823,049 |
| Aug 7, 2025 | 8.59 | 8.65 | 8.30 | 8.35 | 8.35 | -2.91% | 2,328,105 |
| Aug 6, 2025 | 8.37 | 8.61 | 8.34 | 8.60 | 8.60 | 2.87% | 2,676,584 |
| Aug 5, 2025 | 8.62 | 8.69 | 8.33 | 8.36 | 8.36 | -4.24% | 4,171,080 |
| Aug 4, 2025 | 9.14 | 9.14 | 8.10 | 8.73 | 8.73 | 9.81% | 9,702,524 |
| Aug 1, 2025 | 8.15 | 8.16 | 7.91 | 7.95 | 7.95 | -2.33% | 7,971,197 |
| Jul 31, 2025 | 8.22 | 8.33 | 8.05 | 8.14 | 8.14 | -0.97% | 5,399,711 |
| Jul 30, 2025 | 8.25 | 8.39 | 8.12 | 8.22 | 8.22 | 1.61% | 3,087,444 |
| Jul 29, 2025 | 8.33 | 8.35 | 8.02 | 8.09 | 8.09 | -2.06% | 3,502,244 |
| Jul 28, 2025 | 8.60 | 8.60 | 8.21 | 8.26 | 8.26 | -3.39% | 3,244,752 |
| 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 |