BioCryst Pharmaceuticals ... (BCRX)
NASDAQ: BCRX
· Real-Time Price · USD
8.27
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
8.30
0.36%
After-hours: Sep 05, 2025, 05:51 PM EDT
BCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.27 | 8.36 | 8.14 | 8.27 | 8.27 | 0.00% | 3,086,056 |
| 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 | 0.00% | 3,929,138 |
| 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% | 2,313,800 |
| 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% | 1,421,800 |
| 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 | 0.00% | 1,328,504 |
| Aug 20, 2025 | 8.24 | 8.39 | 8.23 | 8.38 | 8.38 | 1.21% | 1,724,100 |
| Aug 19, 2025 | 8.34 | 8.37 | 8.18 | 8.28 | 8.28 | -1.19% | 2,275,600 |
| 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% | 2,210,500 |
| Aug 8, 2025 | 8.38 | 8.45 | 8.26 | 8.30 | 8.30 | -0.60% | 1,823,049 |