BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
7.31
+0.07 (0.97%)
At close: Oct 29, 2025, 4:00 PM EDT
7.40
+0.09 (1.23%)
After-hours: Oct 29, 2025, 6:47 PM EDT

BioCryst Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20257.187.387.177.317.310.97%5,075,703
Oct 28, 20257.317.337.177.247.24-0.96%6,040,964
Oct 27, 20257.267.347.177.317.311.53%4,220,290
Oct 24, 20257.237.347.157.207.200.14%3,902,131
Oct 23, 20257.057.246.977.197.191.55%3,805,727
Oct 22, 20256.997.166.877.087.081.36%6,210,797
Oct 21, 20256.876.996.756.996.990.79%3,263,367
Oct 20, 20256.676.936.596.936.934.52%6,473,967
Oct 17, 20256.676.686.446.636.63-1.34%7,575,952
Oct 16, 20256.876.926.706.726.72-1.32%10,483,788
Oct 15, 20256.536.886.466.816.816.07%15,805,240
Oct 14, 20256.626.986.006.426.42-8.81%36,939,725
Oct 13, 20257.237.276.967.047.04-2.49%3,355,933
Oct 10, 20257.267.327.087.227.22-0.41%3,292,233
Oct 9, 20257.247.347.227.257.25-0.41%4,089,202
Oct 8, 20257.067.326.957.287.284.75%5,783,063
Oct 7, 20257.017.076.946.956.95-1.00%3,957,161
Oct 6, 20257.147.147.007.027.02-1.82%4,118,249
Oct 3, 20257.407.477.147.157.15-2.46%3,691,959
Oct 2, 20257.367.427.277.337.33-0.54%2,809,263
Oct 1, 20257.497.527.247.377.37-2.90%5,323,060
Sep 30, 20257.587.627.427.597.590.53%2,273,370
Sep 29, 20257.637.637.507.557.55-1.05%1,929,883
Sep 26, 20257.687.737.507.637.63-0.26%2,620,551
Sep 25, 20257.787.897.617.657.65-1.54%1,987,579
Sep 24, 20257.787.887.747.777.77-0.64%2,578,896
Sep 23, 20257.867.947.787.827.82-1.14%1,843,775
Sep 22, 20257.777.947.717.917.912.73%2,063,561
Sep 19, 20257.907.987.667.707.70-3.27%6,617,926
Sep 18, 20257.787.977.777.967.963.38%1,879,586
Sep 17, 20257.737.997.687.707.70-0.65%3,577,356
Sep 16, 20257.727.807.647.757.750.65%2,217,553
Sep 15, 20257.897.947.687.707.70-2.65%3,123,734
Sep 12, 20258.058.107.897.917.91-1.98%3,198,204
Sep 11, 20258.008.137.978.078.070.75%2,274,785
Sep 10, 20258.088.107.938.018.01-0.87%2,604,262
Sep 9, 20258.238.248.038.088.08-1.34%2,136,220
Sep 8, 20258.268.328.108.198.19-0.97%1,917,185
Sep 5, 20258.278.368.148.278.27-3,086,701
Sep 4, 20258.278.368.198.278.27-0.24%1,576,253
Sep 3, 20258.278.378.028.298.29-3,929,108
Sep 2, 20258.378.478.278.298.29-0.24%2,441,295
Aug 29, 20258.468.498.298.318.31-1.89%2,313,774
Aug 28, 20258.588.618.408.478.47-0.59%1,798,155
Aug 27, 20258.558.688.528.528.52-0.70%1,421,775
Aug 26, 20258.428.608.378.588.582.26%2,025,406
Aug 25, 20258.608.608.278.398.39-1.99%2,503,300
Aug 22, 20258.408.628.358.568.562.15%2,200,449
Aug 21, 20258.388.458.328.388.38-1,328,504
Aug 20, 20258.248.398.238.388.381.21%1,724,068