Skip to main content
logo
BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
8.94
-0.08 (-0.89%)
At close: Jul 3, 2025, 1:00 PM
8.94
0.00 (0.00%)
After-hours: Jul 3, 2025, 4:38 PM EDT

BioCryst Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20259.029.058.868.948.94-0.89%1,405,024
Jul 2, 20259.009.178.959.029.020.22%3,551,760
Jul 1, 20258.989.118.899.009.000.45%4,141,091
Jun 30, 20259.479.478.928.968.96-4.27%5,124,262
Jun 27, 202510.0510.079.199.369.36-3.11%7,450,214
Jun 26, 20259.819.819.619.669.66-0.82%2,556,264
Jun 25, 20259.9410.029.679.749.74-1.91%3,633,817
Jun 24, 202510.0510.069.759.939.930.20%2,404,697
Jun 23, 202510.0210.049.729.919.91-1.88%2,690,611
Jun 20, 202510.1510.159.8510.1010.101.41%5,712,229
Jun 18, 20259.9810.149.849.969.96-0.10%3,071,287
Jun 17, 202510.1610.229.929.979.97-3.11%3,895,400
Jun 16, 202510.4110.4710.1210.2910.29-0.77%2,910,829
Jun 13, 202510.2110.4610.1610.3710.37-0.29%2,661,229
Jun 12, 202510.5510.6410.3410.4010.40-1.98%3,813,742
Jun 11, 202511.0611.0710.5910.6110.61-3.63%3,267,646
Jun 10, 202511.0611.2210.9811.0111.01-0.90%2,164,522
Jun 9, 202511.2011.2310.9711.1111.110.63%3,423,985
Jun 6, 202511.0611.1810.8811.0411.040.55%4,093,558
Jun 5, 202511.0111.1110.9010.9810.98-0.54%3,568,835
Jun 4, 202511.2311.3111.0011.0411.04-1.34%3,955,508
Jun 3, 202510.6511.2410.5111.1911.194.29%4,162,407
Jun 2, 202510.7911.1510.6910.7310.73-0.19%3,988,356
May 30, 202510.8510.8810.6210.7510.75-1.19%3,215,588
May 29, 202510.6211.0010.4610.8810.883.03%3,662,889
May 28, 202510.6810.8110.5510.5610.56-2.13%3,010,634
May 27, 202510.9211.0310.5810.7910.791.89%4,279,779
May 23, 202510.2910.5910.1610.5910.591.92%3,608,483
May 22, 202510.0510.5810.0110.3910.393.18%5,657,012
May 21, 202510.2110.299.9510.0710.07-2.52%4,294,307
May 20, 202510.4010.459.9910.3310.33-0.39%4,491,872
May 19, 202510.2510.3810.1310.3710.371.27%3,602,787
May 16, 202510.2710.3810.1210.2410.240.29%3,698,678
May 15, 20259.9610.419.8210.2110.213.65%6,469,415
May 14, 202510.1710.229.779.859.85-2.09%8,984,024
May 13, 202510.3710.4210.0110.0610.06-2.71%6,116,553
May 12, 202510.1410.5010.0710.3410.343.71%5,565,704
May 9, 20259.9310.399.909.979.970.50%7,607,126
May 8, 202510.1310.209.839.929.92-1.59%10,027,538
May 7, 202510.3610.529.8710.0810.08-1.85%7,447,641
May 6, 202510.9710.9710.1010.2710.27-6.89%14,478,419
May 5, 20259.8011.119.5911.0311.0323.52%26,301,795
May 2, 20258.869.078.748.938.932.53%4,422,015
May 1, 20258.859.048.688.718.71-1.58%4,223,099
Apr 30, 20258.368.938.288.858.854.86%4,793,621
Apr 29, 20258.438.628.398.448.441.44%4,967,980
Apr 28, 20258.498.498.238.328.32-0.83%3,558,417
Apr 25, 20258.188.478.178.398.392.07%3,208,225
Apr 24, 20257.958.237.908.228.223.27%3,307,007
Apr 23, 20257.978.187.947.967.961.79%3,575,445