BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
9.36
-0.30 (-3.11%)
At close: Jun 27, 2025, 4:00 PM
9.54
+0.18 (1.92%)
After-hours: Jun 27, 2025, 7:51 PM EDT
BioCryst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.05 | 10.07 | 9.19 | 9.36 | 9.36 | -3.11% | 7,450,214 |
| Jun 26, 2025 | 9.81 | 9.81 | 9.61 | 9.66 | 9.66 | -0.82% | 2,556,264 |
| Jun 25, 2025 | 9.94 | 10.02 | 9.67 | 9.74 | 9.74 | -1.91% | 3,633,817 |
| Jun 24, 2025 | 10.05 | 10.06 | 9.75 | 9.93 | 9.93 | 0.20% | 2,404,697 |
| Jun 23, 2025 | 10.02 | 10.04 | 9.72 | 9.91 | 9.91 | -1.88% | 2,690,611 |
| Jun 20, 2025 | 10.15 | 10.15 | 9.85 | 10.10 | 10.10 | 1.41% | 5,712,229 |
| Jun 18, 2025 | 9.98 | 10.14 | 9.84 | 9.96 | 9.96 | -0.10% | 3,071,287 |
| Jun 17, 2025 | 10.16 | 10.22 | 9.92 | 9.97 | 9.97 | -3.11% | 3,895,400 |
| Jun 16, 2025 | 10.41 | 10.47 | 10.12 | 10.29 | 10.29 | -0.77% | 2,910,829 |
| Jun 13, 2025 | 10.21 | 10.46 | 10.16 | 10.37 | 10.37 | -0.29% | 2,661,229 |
| Jun 12, 2025 | 10.55 | 10.64 | 10.34 | 10.40 | 10.40 | -1.98% | 3,813,742 |
| Jun 11, 2025 | 11.06 | 11.07 | 10.59 | 10.61 | 10.61 | -3.63% | 3,267,646 |
| Jun 10, 2025 | 11.06 | 11.22 | 10.98 | 11.01 | 11.01 | -0.90% | 2,164,522 |
| Jun 9, 2025 | 11.20 | 11.23 | 10.97 | 11.11 | 11.11 | 0.63% | 3,423,985 |
| Jun 6, 2025 | 11.06 | 11.18 | 10.88 | 11.04 | 11.04 | 0.55% | 4,093,558 |
| Jun 5, 2025 | 11.01 | 11.11 | 10.90 | 10.98 | 10.98 | -0.54% | 3,568,835 |
| Jun 4, 2025 | 11.23 | 11.31 | 11.00 | 11.04 | 11.04 | -1.34% | 3,955,508 |
| Jun 3, 2025 | 10.65 | 11.24 | 10.51 | 11.19 | 11.19 | 4.29% | 4,162,407 |
| Jun 2, 2025 | 10.79 | 11.15 | 10.69 | 10.73 | 10.73 | -0.19% | 3,988,356 |
| May 30, 2025 | 10.85 | 10.88 | 10.62 | 10.75 | 10.75 | -1.19% | 3,215,588 |
| May 29, 2025 | 10.62 | 11.00 | 10.46 | 10.88 | 10.88 | 3.03% | 3,662,889 |
| May 28, 2025 | 10.68 | 10.81 | 10.55 | 10.56 | 10.56 | -2.13% | 3,010,634 |
| May 27, 2025 | 10.92 | 11.03 | 10.58 | 10.79 | 10.79 | 1.89% | 4,279,779 |
| May 23, 2025 | 10.29 | 10.59 | 10.16 | 10.59 | 10.59 | 1.92% | 3,608,483 |
| May 22, 2025 | 10.05 | 10.58 | 10.01 | 10.39 | 10.39 | 3.18% | 5,657,012 |
| May 21, 2025 | 10.21 | 10.29 | 9.95 | 10.07 | 10.07 | -2.52% | 4,294,307 |
| May 20, 2025 | 10.40 | 10.45 | 9.99 | 10.33 | 10.33 | -0.39% | 4,491,872 |
| May 19, 2025 | 10.25 | 10.38 | 10.13 | 10.37 | 10.37 | 1.27% | 3,602,787 |
| May 16, 2025 | 10.27 | 10.38 | 10.12 | 10.24 | 10.24 | 0.29% | 3,698,678 |
| May 15, 2025 | 9.96 | 10.41 | 9.82 | 10.21 | 10.21 | 3.65% | 6,469,415 |
| May 14, 2025 | 10.17 | 10.22 | 9.77 | 9.85 | 9.85 | -2.09% | 8,984,024 |
| May 13, 2025 | 10.37 | 10.42 | 10.01 | 10.06 | 10.06 | -2.71% | 6,116,553 |
| May 12, 2025 | 10.14 | 10.50 | 10.07 | 10.34 | 10.34 | 3.71% | 5,565,704 |
| May 9, 2025 | 9.93 | 10.39 | 9.90 | 9.97 | 9.97 | 0.50% | 7,607,126 |
| May 8, 2025 | 10.13 | 10.20 | 9.83 | 9.92 | 9.92 | -1.59% | 10,027,538 |
| May 7, 2025 | 10.36 | 10.52 | 9.87 | 10.08 | 10.08 | -1.85% | 7,447,641 |
| May 6, 2025 | 10.97 | 10.97 | 10.10 | 10.27 | 10.27 | -6.89% | 14,478,419 |
| May 5, 2025 | 9.80 | 11.11 | 9.59 | 11.03 | 11.03 | 23.52% | 26,301,795 |
| May 2, 2025 | 8.86 | 9.07 | 8.74 | 8.93 | 8.93 | 2.53% | 4,422,015 |
| May 1, 2025 | 8.85 | 9.04 | 8.68 | 8.71 | 8.71 | -1.58% | 4,223,099 |
| Apr 30, 2025 | 8.36 | 8.93 | 8.28 | 8.85 | 8.85 | 4.86% | 4,793,621 |
| Apr 29, 2025 | 8.43 | 8.62 | 8.39 | 8.44 | 8.44 | 1.44% | 4,967,980 |
| Apr 28, 2025 | 8.49 | 8.49 | 8.23 | 8.32 | 8.32 | -0.83% | 3,558,417 |
| Apr 25, 2025 | 8.18 | 8.47 | 8.17 | 8.39 | 8.39 | 2.07% | 3,208,225 |
| Apr 24, 2025 | 7.95 | 8.23 | 7.90 | 8.22 | 8.22 | 3.27% | 3,307,007 |
| Apr 23, 2025 | 7.97 | 8.18 | 7.94 | 7.96 | 7.96 | 1.79% | 3,575,445 |
| Apr 22, 2025 | 7.61 | 7.98 | 7.51 | 7.82 | 7.82 | 3.85% | 4,264,161 |
| Apr 21, 2025 | 7.32 | 7.76 | 7.25 | 7.53 | 7.53 | 1.76% | 3,991,925 |
| Apr 17, 2025 | 7.17 | 7.51 | 7.14 | 7.40 | 7.40 | 2.49% | 3,353,921 |
| Apr 16, 2025 | 7.39 | 7.40 | 7.08 | 7.22 | 7.22 | -2.43% | 3,555,234 |