BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
7.57
+0.18 (2.44%)
At close: Dec 20, 2024, 4:00 PM
7.63
+0.06 (0.79%)
After-hours: Dec 20, 2024, 6:00 PM EST
BioCryst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.25 | 7.60 | 7.25 | 7.57 | 7.57 | 2.44% | 5,070,885 |
| Dec 19, 2024 | 7.34 | 7.48 | 7.22 | 7.39 | 7.39 | 1.09% | 2,017,592 |
| Dec 18, 2024 | 7.47 | 7.59 | 7.15 | 7.31 | 7.31 | -2.40% | 2,341,868 |
| Dec 17, 2024 | 7.23 | 7.62 | 7.20 | 7.49 | 7.49 | 0.40% | 1,560,506 |
| Dec 16, 2024 | 7.41 | 7.54 | 7.21 | 7.46 | 7.46 | -0.93% | 2,605,868 |
| Dec 13, 2024 | 7.56 | 7.63 | 7.44 | 7.53 | 7.53 | -0.92% | 1,597,453 |
| Dec 12, 2024 | 7.83 | 7.90 | 7.58 | 7.60 | 7.60 | -3.31% | 1,440,018 |
| Dec 11, 2024 | 7.90 | 8.08 | 7.83 | 7.86 | 7.86 | -0.88% | 1,466,209 |
| Dec 10, 2024 | 7.75 | 8.00 | 7.68 | 7.93 | 7.93 | 2.59% | 1,770,377 |
| Dec 9, 2024 | 7.60 | 7.80 | 7.55 | 7.73 | 7.73 | 1.58% | 1,434,081 |
| Dec 6, 2024 | 7.89 | 8.16 | 7.60 | 7.61 | 7.61 | -2.93% | 1,687,057 |
| Dec 5, 2024 | 7.39 | 7.93 | 7.34 | 7.84 | 7.84 | 6.96% | 2,770,578 |
| Dec 4, 2024 | 7.20 | 7.56 | 7.11 | 7.33 | 7.33 | 1.95% | 1,805,207 |
| Dec 3, 2024 | 7.32 | 7.43 | 7.14 | 7.19 | 7.19 | -2.57% | 1,883,666 |
| Dec 2, 2024 | 7.45 | 7.52 | 7.21 | 7.38 | 7.38 | -1.60% | 1,438,809 |
| Nov 29, 2024 | 7.50 | 7.53 | 7.36 | 7.50 | 7.50 | - | 773,932 |
| Nov 27, 2024 | 7.54 | 7.63 | 7.43 | 7.50 | 7.50 | 0.13% | 1,056,322 |
| Nov 26, 2024 | 7.27 | 7.54 | 7.17 | 7.49 | 7.49 | 3.03% | 1,432,113 |
| Nov 25, 2024 | 7.60 | 7.69 | 7.24 | 7.27 | 7.27 | -4.34% | 3,860,355 |
| Nov 22, 2024 | 7.46 | 7.66 | 7.42 | 7.60 | 7.60 | 1.47% | 1,977,442 |
| Nov 21, 2024 | 7.30 | 7.51 | 7.02 | 7.49 | 7.49 | 2.60% | 1,948,148 |
| Nov 20, 2024 | 7.16 | 7.51 | 7.09 | 7.30 | 7.30 | 1.25% | 1,643,106 |
| Nov 19, 2024 | 7.06 | 7.32 | 7.00 | 7.21 | 7.21 | 2.12% | 1,591,158 |
| Nov 18, 2024 | 7.05 | 7.14 | 6.92 | 7.06 | 7.06 | 0.43% | 1,712,941 |
| Nov 15, 2024 | 7.50 | 7.52 | 6.93 | 7.03 | 7.03 | -5.64% | 2,831,577 |
| Nov 14, 2024 | 7.68 | 7.74 | 7.40 | 7.45 | 7.45 | -2.49% | 1,876,548 |
| Nov 13, 2024 | 7.92 | 8.00 | 7.63 | 7.64 | 7.64 | -2.30% | 1,308,093 |
| Nov 12, 2024 | 8.16 | 8.24 | 7.78 | 7.82 | 7.82 | -4.52% | 1,695,727 |
| Nov 11, 2024 | 7.87 | 8.25 | 7.87 | 8.19 | 8.19 | 5.27% | 1,825,838 |
| Nov 8, 2024 | 7.55 | 7.84 | 7.52 | 7.78 | 7.78 | 1.43% | 1,573,346 |
| Nov 7, 2024 | 7.70 | 7.88 | 7.51 | 7.67 | 7.67 | -0.78% | 2,337,089 |
| Nov 6, 2024 | 7.19 | 7.74 | 7.10 | 7.73 | 7.73 | 9.57% | 3,501,643 |
| Nov 5, 2024 | 7.38 | 7.44 | 7.03 | 7.06 | 7.06 | -4.01% | 4,087,825 |
| Nov 4, 2024 | 7.77 | 7.96 | 6.85 | 7.35 | 7.35 | -12.81% | 11,279,334 |
| Nov 1, 2024 | 8.03 | 8.44 | 8.00 | 8.43 | 8.43 | 5.24% | 2,888,445 |
| Oct 31, 2024 | 8.31 | 8.38 | 7.99 | 8.01 | 8.01 | -4.30% | 1,963,241 |
| Oct 30, 2024 | 8.02 | 8.37 | 7.97 | 8.37 | 8.37 | 3.08% | 1,438,870 |
| Oct 29, 2024 | 8.11 | 8.17 | 8.00 | 8.12 | 8.12 | -0.37% | 1,120,041 |
| Oct 28, 2024 | 7.99 | 8.23 | 7.98 | 8.15 | 8.15 | 2.52% | 1,484,277 |
| Oct 25, 2024 | 8.19 | 8.23 | 7.95 | 7.95 | 7.95 | -2.81% | 1,443,074 |
| Oct 24, 2024 | 8.08 | 8.24 | 7.97 | 8.18 | 8.18 | 1.49% | 1,829,046 |
| Oct 23, 2024 | 7.92 | 8.12 | 7.88 | 8.06 | 8.06 | 1.38% | 1,701,820 |
| Oct 22, 2024 | 7.44 | 8.17 | 7.44 | 7.95 | 7.95 | 5.72% | 2,939,445 |
| Oct 21, 2024 | 7.58 | 7.66 | 7.45 | 7.52 | 7.52 | -1.31% | 1,597,606 |
| Oct 18, 2024 | 7.54 | 7.63 | 7.44 | 7.62 | 7.62 | 1.74% | 1,264,827 |
| Oct 17, 2024 | 7.59 | 7.59 | 7.42 | 7.49 | 7.49 | -1.06% | 1,099,149 |
| Oct 16, 2024 | 7.51 | 7.63 | 7.39 | 7.57 | 7.57 | 1.20% | 1,034,092 |
| Oct 15, 2024 | 7.49 | 7.72 | 7.39 | 7.48 | 7.48 | 0.27% | 1,329,607 |
| Oct 14, 2024 | 7.45 | 7.47 | 7.24 | 7.46 | 7.46 | 0.40% | 1,477,083 |
| Oct 11, 2024 | 7.08 | 7.47 | 7.08 | 7.43 | 7.43 | 4.35% | 1,985,305 |
| Oct 10, 2024 | 7.18 | 7.21 | 7.01 | 7.12 | 7.12 | -1.79% | 2,423,109 |
| Oct 9, 2024 | 7.17 | 7.25 | 7.04 | 7.25 | 7.25 | 0.69% | 1,303,394 |
| Oct 8, 2024 | 7.51 | 7.52 | 7.18 | 7.20 | 7.20 | -3.23% | 1,578,660 |
| Oct 7, 2024 | 7.57 | 7.62 | 7.35 | 7.44 | 7.44 | -1.85% | 995,230 |
| Oct 4, 2024 | 7.55 | 7.63 | 7.44 | 7.58 | 7.58 | 2.16% | 1,049,922 |
| Oct 3, 2024 | 7.33 | 7.44 | 7.28 | 7.42 | 7.42 | 0.54% | 1,071,135 |
| Oct 2, 2024 | 7.33 | 7.50 | 7.24 | 7.38 | 7.38 | - | 1,561,741 |
| Oct 1, 2024 | 7.58 | 7.58 | 7.26 | 7.38 | 7.38 | -2.89% | 1,926,443 |
| Sep 30, 2024 | 7.57 | 7.89 | 7.48 | 7.60 | 7.60 | -0.26% | 2,770,833 |
| Sep 27, 2024 | 7.64 | 7.76 | 7.55 | 7.62 | 7.62 | 0.53% | 1,643,031 |
| Sep 26, 2024 | 7.64 | 7.68 | 7.54 | 7.58 | 7.58 | 0.40% | 1,300,523 |
| Sep 25, 2024 | 7.64 | 7.64 | 7.48 | 7.55 | 7.55 | -1.05% | 1,882,815 |
| Sep 24, 2024 | 7.82 | 7.83 | 7.57 | 7.63 | 7.63 | -2.05% | 1,905,452 |
| Sep 23, 2024 | 8.15 | 8.15 | 7.67 | 7.79 | 7.79 | -3.95% | 2,129,456 |
| Sep 20, 2024 | 8.15 | 8.19 | 7.97 | 8.11 | 8.11 | -0.49% | 3,631,767 |
| Sep 19, 2024 | 8.17 | 8.30 | 8.00 | 8.15 | 8.15 | 2.39% | 1,924,960 |
| Sep 18, 2024 | 7.94 | 8.25 | 7.91 | 7.96 | 7.96 | 0.51% | 1,754,233 |
| Sep 17, 2024 | 7.99 | 8.01 | 7.89 | 7.92 | 7.92 | 0.13% | 1,367,357 |
| Sep 16, 2024 | 7.95 | 8.05 | 7.79 | 7.91 | 7.91 | -0.13% | 1,850,283 |
| Sep 13, 2024 | 7.86 | 7.97 | 7.82 | 7.92 | 7.92 | 2.19% | 1,004,607 |
| Sep 12, 2024 | 7.76 | 7.80 | 7.57 | 7.75 | 7.75 | 0.26% | 1,205,630 |
| Sep 11, 2024 | 7.68 | 7.77 | 7.55 | 7.73 | 7.73 | 0.13% | 1,381,718 |
| Sep 10, 2024 | 7.67 | 7.91 | 7.55 | 7.72 | 7.72 | 0.65% | 1,424,913 |
| Sep 9, 2024 | 8.00 | 8.01 | 7.63 | 7.67 | 7.67 | -3.88% | 1,615,812 |
| Sep 6, 2024 | 8.15 | 8.25 | 7.91 | 7.98 | 7.98 | -1.85% | 1,287,010 |
| Sep 5, 2024 | 8.31 | 8.31 | 8.00 | 8.13 | 8.13 | -1.81% | 1,181,731 |
| Sep 4, 2024 | 8.21 | 8.34 | 8.01 | 8.28 | 8.28 | 0.36% | 2,811,318 |
| Sep 3, 2024 | 8.61 | 8.88 | 8.24 | 8.25 | 8.25 | -5.06% | 2,350,841 |
| Aug 30, 2024 | 8.66 | 8.82 | 8.56 | 8.69 | 8.69 | 0.70% | 1,743,807 |
| Aug 29, 2024 | 8.57 | 8.84 | 8.49 | 8.63 | 8.63 | 0.94% | 1,707,031 |
| Aug 28, 2024 | 8.25 | 8.63 | 8.19 | 8.55 | 8.55 | 3.89% | 2,177,634 |
| Aug 27, 2024 | 8.20 | 8.25 | 7.98 | 8.23 | 8.23 | - | 1,498,543 |
| Aug 26, 2024 | 8.16 | 8.27 | 7.99 | 8.23 | 8.23 | 1.60% | 2,016,737 |
| Aug 23, 2024 | 7.94 | 8.15 | 7.88 | 8.10 | 8.10 | 2.14% | 2,232,045 |
| Aug 22, 2024 | 8.01 | 8.02 | 7.82 | 7.93 | 7.93 | -1.00% | 2,038,984 |
| Aug 21, 2024 | 7.86 | 8.05 | 7.83 | 8.01 | 8.01 | 2.43% | 1,838,429 |
| Aug 20, 2024 | 7.81 | 7.84 | 7.64 | 7.82 | 7.82 | -0.51% | 1,555,201 |
| Aug 19, 2024 | 7.65 | 7.86 | 7.61 | 7.86 | 7.86 | 2.88% | 1,517,708 |
| Aug 16, 2024 | 7.61 | 7.67 | 7.50 | 7.64 | 7.64 | 0.13% | 1,483,708 |
| Aug 15, 2024 | 7.94 | 8.04 | 7.57 | 7.63 | 7.63 | -2.93% | 2,019,738 |
| Aug 14, 2024 | 7.98 | 7.98 | 7.78 | 7.86 | 7.86 | -0.38% | 1,304,168 |
| Aug 13, 2024 | 7.76 | 7.93 | 7.70 | 7.89 | 7.89 | 2.07% | 1,404,546 |
| Aug 12, 2024 | 7.67 | 7.75 | 7.47 | 7.73 | 7.73 | 1.31% | 2,495,938 |
| Aug 9, 2024 | 7.99 | 8.09 | 7.61 | 7.63 | 7.63 | -4.27% | 2,179,196 |
| Aug 8, 2024 | 7.53 | 7.97 | 7.37 | 7.97 | 7.97 | 7.12% | 2,532,401 |
| Aug 7, 2024 | 8.00 | 8.00 | 7.34 | 7.44 | 7.44 | -5.46% | 3,933,311 |
| Aug 6, 2024 | 7.60 | 7.90 | 7.36 | 7.87 | 7.87 | 4.79% | 3,850,863 |
| Aug 5, 2024 | 6.68 | 7.61 | 6.49 | 7.51 | 7.51 | 6.98% | 6,365,818 |
| Aug 2, 2024 | 6.55 | 7.11 | 6.55 | 7.02 | 7.02 | -1.27% | 3,767,676 |
| Aug 1, 2024 | 7.28 | 7.37 | 7.01 | 7.11 | 7.11 | -2.34% | 2,147,048 |