BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
7.59
-0.24 (-3.07%)
At close: Dec 5, 2025, 4:00 PM EST
7.62
+0.03 (0.40%)
After-hours: Dec 5, 2025, 7:10 PM EST
BioCryst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.84 | 7.93 | 7.45 | 7.59 | 7.59 | -3.07% | 3,199,027 |
| Dec 4, 2025 | 7.85 | 8.17 | 7.79 | 7.83 | 7.83 | -0.25% | 6,713,982 |
| Dec 3, 2025 | 7.11 | 7.88 | 7.11 | 7.85 | 7.85 | 9.64% | 7,601,884 |
| Dec 2, 2025 | 7.17 | 7.30 | 7.12 | 7.16 | 7.16 | 0.42% | 3,569,673 |
| Dec 1, 2025 | 7.08 | 7.20 | 7.02 | 7.13 | 7.13 | -0.70% | 3,106,795 |
| Nov 28, 2025 | 7.14 | 7.23 | 7.05 | 7.18 | 7.18 | 1.13% | 1,322,877 |
| Nov 26, 2025 | 6.85 | 7.14 | 6.81 | 7.10 | 7.10 | 3.65% | 3,730,086 |
| Nov 25, 2025 | 6.91 | 7.01 | 6.71 | 6.85 | 6.85 | 0.29% | 5,243,800 |
| Nov 24, 2025 | 7.00 | 7.05 | 6.71 | 6.83 | 6.83 | -2.01% | 4,942,181 |
| Nov 21, 2025 | 7.03 | 7.17 | 6.95 | 6.97 | 6.97 | -0.85% | 3,902,047 |
| Nov 20, 2025 | 7.04 | 7.09 | 6.89 | 7.03 | 7.03 | 1.44% | 3,573,164 |
| Nov 19, 2025 | 7.01 | 7.07 | 6.73 | 6.93 | 6.93 | -1.00% | 3,234,698 |
| Nov 18, 2025 | 7.00 | 7.13 | 6.97 | 7.00 | 7.00 | -0.43% | 2,466,034 |
| Nov 17, 2025 | 7.10 | 7.21 | 7.00 | 7.03 | 7.03 | -0.71% | 3,261,484 |
| Nov 14, 2025 | 6.88 | 7.19 | 6.85 | 7.08 | 7.08 | 2.61% | 3,680,208 |
| Nov 13, 2025 | 7.14 | 7.23 | 6.90 | 6.90 | 6.90 | -3.90% | 4,832,495 |
| Nov 12, 2025 | 7.22 | 7.32 | 7.14 | 7.18 | 7.18 | -0.69% | 3,442,515 |
| Nov 11, 2025 | 7.17 | 7.33 | 7.11 | 7.23 | 7.23 | 0.42% | 3,663,807 |
| Nov 10, 2025 | 7.15 | 7.27 | 7.08 | 7.20 | 7.20 | 1.55% | 3,779,246 |
| Nov 7, 2025 | 7.03 | 7.12 | 6.84 | 7.09 | 7.09 | 0.85% | 5,770,379 |
| Nov 6, 2025 | 7.14 | 7.15 | 6.87 | 7.03 | 7.03 | -1.95% | 4,967,751 |
| Nov 5, 2025 | 6.86 | 7.22 | 6.80 | 7.17 | 7.17 | 6.07% | 5,786,477 |
| Nov 4, 2025 | 6.70 | 6.90 | 6.51 | 6.76 | 6.76 | -1.46% | 8,818,662 |
| Nov 3, 2025 | 7.15 | 7.26 | 6.75 | 6.86 | 6.86 | -6.28% | 9,821,632 |
| Oct 31, 2025 | 7.28 | 7.47 | 7.18 | 7.32 | 7.32 | 0.97% | 5,729,086 |
| Oct 30, 2025 | 7.31 | 7.43 | 7.21 | 7.25 | 7.25 | -0.82% | 4,881,327 |
| Oct 29, 2025 | 7.18 | 7.38 | 7.17 | 7.31 | 7.31 | 0.97% | 5,075,703 |
| Oct 28, 2025 | 7.31 | 7.33 | 7.17 | 7.24 | 7.24 | -0.96% | 6,040,964 |
| Oct 27, 2025 | 7.26 | 7.34 | 7.17 | 7.31 | 7.31 | 1.53% | 4,220,290 |
| Oct 24, 2025 | 7.23 | 7.34 | 7.15 | 7.20 | 7.20 | 0.14% | 3,902,131 |
| Oct 23, 2025 | 7.05 | 7.24 | 6.97 | 7.19 | 7.19 | 1.55% | 3,805,727 |
| Oct 22, 2025 | 6.99 | 7.16 | 6.87 | 7.08 | 7.08 | 1.36% | 6,210,797 |
| Oct 21, 2025 | 6.87 | 6.99 | 6.75 | 6.99 | 6.99 | 0.79% | 3,263,367 |
| Oct 20, 2025 | 6.67 | 6.93 | 6.59 | 6.93 | 6.93 | 4.52% | 6,473,967 |
| Oct 17, 2025 | 6.67 | 6.68 | 6.44 | 6.63 | 6.63 | -1.34% | 7,575,952 |
| Oct 16, 2025 | 6.87 | 6.92 | 6.70 | 6.72 | 6.72 | -1.32% | 10,483,788 |
| Oct 15, 2025 | 6.53 | 6.88 | 6.46 | 6.81 | 6.81 | 6.07% | 15,805,240 |
| Oct 14, 2025 | 6.62 | 6.98 | 6.00 | 6.42 | 6.42 | -8.81% | 36,939,725 |
| Oct 13, 2025 | 7.23 | 7.27 | 6.96 | 7.04 | 7.04 | -2.49% | 3,355,933 |
| Oct 10, 2025 | 7.26 | 7.32 | 7.08 | 7.22 | 7.22 | -0.41% | 3,292,233 |
| Oct 9, 2025 | 7.24 | 7.34 | 7.22 | 7.25 | 7.25 | -0.41% | 4,089,202 |
| Oct 8, 2025 | 7.06 | 7.32 | 6.95 | 7.28 | 7.28 | 4.75% | 5,783,063 |
| Oct 7, 2025 | 7.01 | 7.07 | 6.94 | 6.95 | 6.95 | -1.00% | 3,957,161 |
| Oct 6, 2025 | 7.14 | 7.14 | 7.00 | 7.02 | 7.02 | -1.82% | 4,118,249 |
| Oct 3, 2025 | 7.40 | 7.47 | 7.14 | 7.15 | 7.15 | -2.46% | 3,691,959 |
| Oct 2, 2025 | 7.36 | 7.42 | 7.27 | 7.33 | 7.33 | -0.54% | 2,809,263 |
| Oct 1, 2025 | 7.49 | 7.52 | 7.24 | 7.37 | 7.37 | -2.90% | 5,323,060 |
| Sep 30, 2025 | 7.58 | 7.62 | 7.42 | 7.59 | 7.59 | 0.53% | 2,273,370 |
| Sep 29, 2025 | 7.63 | 7.63 | 7.50 | 7.55 | 7.55 | -1.05% | 1,929,883 |
| Sep 26, 2025 | 7.68 | 7.73 | 7.50 | 7.63 | 7.63 | -0.26% | 2,620,551 |