BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
7.19
-0.21 (-2.84%)
Apr 16, 2025, 4:00 PM EDT - Market closed
BioCryst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 7.39 | 7.40 | 7.08 | 7.22 | 7.22 | -2.43% | 3,416,476 |
| Apr 15, 2025 | 6.99 | 7.41 | 6.96 | 7.40 | 7.40 | 5.11% | 3,145,366 |
| Apr 14, 2025 | 6.97 | 7.07 | 6.80 | 7.04 | 7.04 | 3.23% | 3,158,604 |
| Apr 11, 2025 | 6.33 | 6.85 | 6.33 | 6.82 | 6.82 | 6.40% | 3,113,766 |
| Apr 10, 2025 | 6.57 | 6.58 | 6.02 | 6.41 | 6.41 | -5.32% | 4,096,536 |
| Apr 9, 2025 | 6.30 | 7.04 | 6.13 | 6.77 | 6.77 | 4.64% | 4,598,585 |
| Apr 8, 2025 | 7.07 | 7.08 | 6.37 | 6.47 | 6.47 | -4.71% | 3,075,620 |
| Apr 7, 2025 | 6.50 | 7.05 | 6.43 | 6.79 | 6.79 | -0.59% | 4,369,629 |
| Apr 4, 2025 | 7.12 | 7.18 | 6.77 | 6.83 | 6.83 | -6.82% | 3,508,239 |
| Apr 3, 2025 | 7.27 | 7.42 | 7.16 | 7.33 | 7.33 | -1.35% | 3,074,280 |
| Apr 2, 2025 | 7.20 | 7.44 | 7.15 | 7.43 | 7.43 | 2.48% | 2,224,035 |
| Apr 1, 2025 | 7.46 | 7.49 | 7.22 | 7.25 | 7.25 | -3.33% | 2,249,864 |
| Mar 31, 2025 | 7.71 | 7.71 | 7.47 | 7.50 | 7.50 | -4.58% | 2,216,033 |
| Mar 28, 2025 | 7.82 | 7.93 | 7.69 | 7.86 | 7.86 | 0.38% | 1,792,596 |
| Mar 27, 2025 | 7.83 | 7.89 | 7.75 | 7.83 | 7.83 | 0.38% | 1,289,228 |
| Mar 26, 2025 | 8.04 | 8.05 | 7.75 | 7.80 | 7.80 | -3.35% | 2,458,550 |
| Mar 25, 2025 | 8.04 | 8.11 | 7.85 | 8.07 | 8.07 | 0.25% | 3,783,246 |
| Mar 24, 2025 | 8.09 | 8.12 | 7.94 | 8.05 | 8.05 | 0.88% | 3,481,017 |
| Mar 21, 2025 | 7.62 | 8.10 | 7.60 | 7.98 | 7.98 | 3.77% | 4,928,489 |
| Mar 20, 2025 | 7.53 | 7.71 | 7.53 | 7.69 | 7.69 | 0.79% | 2,948,893 |
| Mar 19, 2025 | 7.65 | 7.69 | 7.44 | 7.63 | 7.63 | -0.13% | 2,707,721 |
| Mar 18, 2025 | 7.70 | 7.74 | 7.53 | 7.64 | 7.64 | -1.29% | 3,258,563 |
| Mar 17, 2025 | 7.70 | 7.82 | 7.52 | 7.74 | 7.74 | 0.52% | 2,759,509 |
| Mar 14, 2025 | 7.59 | 7.74 | 7.57 | 7.70 | 7.70 | 2.12% | 2,718,965 |
| Mar 13, 2025 | 7.68 | 7.74 | 7.50 | 7.54 | 7.54 | -2.20% | 2,602,099 |
| Mar 12, 2025 | 7.65 | 7.95 | 7.59 | 7.71 | 7.71 | 2.25% | 3,696,647 |
| Mar 11, 2025 | 7.38 | 7.67 | 7.20 | 7.54 | 7.54 | 2.17% | 4,836,860 |
| Mar 10, 2025 | 7.55 | 7.63 | 7.25 | 7.38 | 7.38 | -4.03% | 4,325,602 |
| Mar 7, 2025 | 7.86 | 7.97 | 7.59 | 7.69 | 7.69 | -2.16% | 4,111,560 |
| Mar 6, 2025 | 7.93 | 8.04 | 7.74 | 7.86 | 7.86 | -2.36% | 4,536,996 |
| Mar 5, 2025 | 8.30 | 8.36 | 7.91 | 8.05 | 8.05 | -3.13% | 4,695,540 |
| Mar 4, 2025 | 8.14 | 8.39 | 7.67 | 8.31 | 8.31 | -2.69% | 6,622,909 |
| Mar 3, 2025 | 8.58 | 8.80 | 8.45 | 8.54 | 8.54 | -0.81% | 4,851,886 |
| Feb 28, 2025 | 8.46 | 8.66 | 8.41 | 8.61 | 8.61 | 1.65% | 4,230,648 |
| Feb 27, 2025 | 8.36 | 8.67 | 8.28 | 8.47 | 8.47 | 1.32% | 4,430,582 |
| Feb 26, 2025 | 8.32 | 8.57 | 8.15 | 8.36 | 8.36 | 0.97% | 3,416,407 |
| Feb 25, 2025 | 8.44 | 8.44 | 7.94 | 8.28 | 8.28 | -0.12% | 3,672,940 |
| Feb 24, 2025 | 8.87 | 8.96 | 7.95 | 8.29 | 8.29 | -9.99% | 6,078,563 |
| Feb 21, 2025 | 9.50 | 9.50 | 9.16 | 9.21 | 9.21 | -1.92% | 5,555,579 |
| Feb 20, 2025 | 9.39 | 9.50 | 9.29 | 9.39 | 9.39 | - | 3,415,370 |
| Feb 19, 2025 | 9.34 | 9.48 | 9.31 | 9.39 | 9.39 | 0.32% | 4,826,716 |
| Feb 18, 2025 | 9.10 | 9.45 | 9.09 | 9.36 | 9.36 | 3.43% | 5,333,059 |
| Feb 14, 2025 | 8.83 | 9.11 | 8.72 | 9.05 | 9.05 | 2.61% | 5,148,611 |
| Feb 13, 2025 | 8.87 | 8.90 | 8.63 | 8.82 | 8.82 | 0.46% | 3,654,268 |
| Feb 12, 2025 | 8.91 | 9.00 | 8.72 | 8.78 | 8.78 | -2.34% | 2,516,997 |
| Feb 11, 2025 | 8.57 | 9.00 | 8.54 | 8.99 | 8.99 | 4.17% | 3,116,240 |
| Feb 10, 2025 | 8.69 | 8.80 | 8.53 | 8.63 | 8.63 | -1.03% | 1,813,639 |
| Feb 7, 2025 | 8.74 | 8.87 | 8.59 | 8.72 | 8.72 | -0.11% | 2,342,101 |
| Feb 6, 2025 | 8.64 | 8.87 | 8.50 | 8.73 | 8.73 | 1.39% | 3,178,056 |
| Feb 5, 2025 | 8.16 | 9.00 | 8.15 | 8.61 | 8.61 | 6.43% | 3,721,595 |