BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
7.65
-0.16 (-1.99%)
Jan 2, 2026, 12:39 PM EST - Market open
BioCryst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 7.82 | 7.90 | 7.74 | 7.72 | - | -1.03% | 551,114 |
| Dec 31, 2025 | 7.67 | 7.83 | 7.65 | 7.80 | 7.80 | 1.83% | 2,939,439 |
| Dec 30, 2025 | 7.65 | 7.69 | 7.54 | 7.66 | 7.66 | -0.65% | 3,133,853 |
| Dec 29, 2025 | 7.61 | 7.77 | 7.52 | 7.71 | 7.71 | 1.05% | 2,295,975 |
| Dec 26, 2025 | 7.69 | 7.69 | 7.53 | 7.63 | 7.63 | -0.91% | 1,624,989 |
| Dec 24, 2025 | 7.48 | 7.76 | 7.47 | 7.70 | 7.70 | 2.26% | 1,453,425 |
| Dec 23, 2025 | 7.59 | 7.64 | 7.45 | 7.53 | 7.53 | -1.05% | 2,139,525 |
| Dec 22, 2025 | 7.40 | 7.69 | 7.35 | 7.61 | 7.61 | 2.70% | 3,553,779 |
| Dec 19, 2025 | 7.24 | 7.56 | 7.19 | 7.41 | 7.41 | 1.65% | 6,234,403 |
| Dec 18, 2025 | 7.19 | 7.38 | 7.12 | 7.29 | 7.29 | 2.24% | 3,679,325 |
| Dec 17, 2025 | 7.43 | 7.58 | 7.11 | 7.13 | 7.13 | -4.55% | 4,375,362 |
| Dec 16, 2025 | 7.61 | 7.70 | 7.36 | 7.47 | 7.47 | -1.58% | 3,239,807 |
| Dec 15, 2025 | 7.64 | 7.92 | 7.44 | 7.59 | 7.59 | 0.26% | 4,928,617 |
| Dec 12, 2025 | 7.82 | 7.82 | 7.23 | 7.57 | 7.57 | -0.13% | 5,080,755 |
| Dec 11, 2025 | 7.68 | 7.77 | 7.54 | 7.58 | 7.58 | -1.04% | 2,651,692 |
| Dec 10, 2025 | 7.62 | 7.69 | 7.51 | 7.66 | 7.66 | 0.26% | 2,731,053 |
| Dec 9, 2025 | 7.70 | 7.85 | 7.63 | 7.64 | 7.64 | -0.78% | 3,217,660 |
| Dec 8, 2025 | 7.71 | 7.98 | 7.66 | 7.70 | 7.70 | 1.45% | 3,791,012 |
| 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 |