BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
7.63
-0.02 (-0.26%)
At close: Sep 26, 2025, 4:00 PM EDT
7.65
+0.02 (0.26%)
After-hours: Sep 26, 2025, 5:53 PM EDT
BioCryst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.68 | 7.73 | 7.50 | 7.63 | 7.63 | -0.26% | 2,620,551 |
| Sep 25, 2025 | 7.78 | 7.89 | 7.61 | 7.65 | 7.65 | -1.54% | 1,987,579 |
| Sep 24, 2025 | 7.78 | 7.88 | 7.74 | 7.77 | 7.77 | -0.64% | 2,578,896 |
| Sep 23, 2025 | 7.86 | 7.94 | 7.78 | 7.82 | 7.82 | -1.14% | 1,843,775 |
| Sep 22, 2025 | 7.77 | 7.94 | 7.71 | 7.91 | 7.91 | 2.73% | 2,063,561 |
| Sep 19, 2025 | 7.90 | 7.98 | 7.66 | 7.70 | 7.70 | -3.27% | 6,617,926 |
| Sep 18, 2025 | 7.78 | 7.97 | 7.77 | 7.96 | 7.96 | 3.38% | 1,879,586 |
| Sep 17, 2025 | 7.73 | 7.99 | 7.68 | 7.70 | 7.70 | -0.65% | 3,577,356 |
| Sep 16, 2025 | 7.72 | 7.80 | 7.64 | 7.75 | 7.75 | 0.65% | 2,217,553 |
| Sep 15, 2025 | 7.89 | 7.94 | 7.68 | 7.70 | 7.70 | -2.65% | 3,123,734 |
| Sep 12, 2025 | 8.05 | 8.10 | 7.89 | 7.91 | 7.91 | -1.98% | 3,198,204 |
| Sep 11, 2025 | 8.00 | 8.13 | 7.97 | 8.07 | 8.07 | 0.75% | 2,274,785 |
| Sep 10, 2025 | 8.08 | 8.10 | 7.93 | 8.01 | 8.01 | -0.87% | 2,604,262 |
| Sep 9, 2025 | 8.23 | 8.24 | 8.03 | 8.08 | 8.08 | -1.34% | 2,136,220 |
| Sep 8, 2025 | 8.26 | 8.32 | 8.10 | 8.19 | 8.19 | -0.97% | 1,917,185 |
| Sep 5, 2025 | 8.27 | 8.36 | 8.14 | 8.27 | 8.27 | - | 3,086,701 |
| Sep 4, 2025 | 8.27 | 8.36 | 8.19 | 8.27 | 8.27 | -0.24% | 1,576,253 |
| Sep 3, 2025 | 8.27 | 8.37 | 8.02 | 8.29 | 8.29 | - | 3,929,108 |
| Sep 2, 2025 | 8.37 | 8.47 | 8.27 | 8.29 | 8.29 | -0.24% | 2,441,295 |
| Aug 29, 2025 | 8.46 | 8.49 | 8.29 | 8.31 | 8.31 | -1.89% | 2,313,774 |
| Aug 28, 2025 | 8.58 | 8.61 | 8.40 | 8.47 | 8.47 | -0.59% | 1,798,155 |
| Aug 27, 2025 | 8.55 | 8.68 | 8.52 | 8.52 | 8.52 | -0.70% | 1,421,775 |
| Aug 26, 2025 | 8.42 | 8.60 | 8.37 | 8.58 | 8.58 | 2.26% | 2,025,406 |
| Aug 25, 2025 | 8.60 | 8.60 | 8.27 | 8.39 | 8.39 | -1.99% | 2,503,300 |
| Aug 22, 2025 | 8.40 | 8.62 | 8.35 | 8.56 | 8.56 | 2.15% | 2,200,449 |
| Aug 21, 2025 | 8.38 | 8.45 | 8.32 | 8.38 | 8.38 | - | 1,328,504 |
| Aug 20, 2025 | 8.24 | 8.39 | 8.23 | 8.38 | 8.38 | 1.21% | 1,724,068 |
| Aug 19, 2025 | 8.34 | 8.37 | 8.18 | 8.28 | 8.28 | -1.19% | 2,275,570 |
| Aug 18, 2025 | 8.38 | 8.59 | 8.35 | 8.38 | 8.38 | 0.12% | 2,472,633 |
| Aug 15, 2025 | 8.37 | 8.52 | 8.36 | 8.37 | 8.37 | -0.95% | 2,586,789 |
| Aug 14, 2025 | 8.43 | 8.50 | 8.27 | 8.45 | 8.45 | -0.94% | 2,237,478 |
| Aug 13, 2025 | 8.40 | 8.64 | 8.40 | 8.53 | 8.53 | 2.16% | 3,706,329 |
| Aug 12, 2025 | 8.26 | 8.40 | 8.22 | 8.35 | 8.35 | 1.83% | 2,311,352 |
| Aug 11, 2025 | 8.20 | 8.29 | 8.08 | 8.20 | 8.20 | -1.20% | 2,210,467 |
| Aug 8, 2025 | 8.38 | 8.45 | 8.26 | 8.30 | 8.30 | -0.60% | 1,823,049 |
| Aug 7, 2025 | 8.59 | 8.65 | 8.30 | 8.35 | 8.35 | -2.91% | 2,328,105 |
| Aug 6, 2025 | 8.37 | 8.61 | 8.34 | 8.60 | 8.60 | 2.87% | 2,676,584 |
| Aug 5, 2025 | 8.62 | 8.69 | 8.33 | 8.36 | 8.36 | -4.24% | 4,171,080 |
| Aug 4, 2025 | 9.14 | 9.14 | 8.10 | 8.73 | 8.73 | 9.81% | 9,702,524 |
| Aug 1, 2025 | 8.15 | 8.16 | 7.91 | 7.95 | 7.95 | -2.33% | 7,971,197 |
| Jul 31, 2025 | 8.22 | 8.33 | 8.05 | 8.14 | 8.14 | -0.97% | 5,399,711 |
| Jul 30, 2025 | 8.25 | 8.39 | 8.12 | 8.22 | 8.22 | 1.61% | 3,087,444 |
| Jul 29, 2025 | 8.33 | 8.35 | 8.02 | 8.09 | 8.09 | -2.06% | 3,502,244 |
| Jul 28, 2025 | 8.60 | 8.60 | 8.21 | 8.26 | 8.26 | -3.39% | 3,244,752 |
| Jul 25, 2025 | 8.53 | 8.64 | 8.50 | 8.55 | 8.55 | - | 2,364,083 |
| Jul 24, 2025 | 8.65 | 8.71 | 8.54 | 8.55 | 8.55 | -0.70% | 2,691,164 |
| Jul 23, 2025 | 8.67 | 8.70 | 8.50 | 8.61 | 8.61 | -0.46% | 2,616,993 |
| Jul 22, 2025 | 8.49 | 8.69 | 8.40 | 8.65 | 8.65 | 1.53% | 3,893,283 |
| Jul 21, 2025 | 8.63 | 8.75 | 8.50 | 8.52 | 8.52 | -1.05% | 3,320,241 |
| Jul 18, 2025 | 8.79 | 8.79 | 8.52 | 8.61 | 8.61 | -1.03% | 3,105,436 |