BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
10.34
+0.37 (3.71%)
At close: May 12, 2025, 4:00 PM
10.40
+0.06 (0.58%)
After-hours: May 12, 2025, 7:31 PM EDT
BioCryst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |