BioCryst Pharmaceuticals ... (BCRX)
7.86
0.03 (0.38%)
At close: Mar 28, 2025, 3:59 PM
7.75
-1.38%
After-hours: Mar 28, 2025, 06:06 PM EDT
BCRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 7.83 | 7.88 | 7.75 | 7.83 | 0.03 | 0.38% | 1,289,215 |
| Mar 26, 2025 | 8.04 | 8.05 | 7.75 | 7.80 | -0.27 | -3.35% | 2,458,550 |
| Mar 25, 2025 | 8.04 | 8.11 | 7.85 | 8.07 | 0.02 | 0.25% | 3,783,246 |
| Mar 24, 2025 | 8.09 | 8.12 | 7.94 | 8.05 | 0.07 | 0.88% | 3,481,017 |
| Mar 21, 2025 | 7.62 | 8.10 | 7.60 | 7.98 | 0.29 | 3.77% | 4,928,500 |
| Mar 20, 2025 | 7.53 | 7.71 | 7.53 | 7.69 | 0.06 | 0.79% | 2,948,900 |
| Mar 19, 2025 | 7.65 | 7.69 | 7.44 | 7.63 | -0.01 | -0.13% | 2,707,721 |
| Mar 18, 2025 | 7.70 | 7.74 | 7.53 | 7.64 | -0.10 | -1.29% | 3,258,563 |
| Mar 17, 2025 | 7.70 | 7.82 | 7.52 | 7.74 | 0.04 | 0.52% | 2,759,509 |
| Mar 14, 2025 | 7.59 | 7.74 | 7.57 | 7.70 | 0.16 | 2.12% | 2,718,965 |
| Mar 13, 2025 | 7.68 | 7.74 | 7.50 | 7.54 | -0.17 | -2.20% | 2,602,100 |
| Mar 12, 2025 | 7.65 | 7.95 | 7.59 | 7.71 | 0.17 | 2.25% | 3,696,647 |
| Mar 11, 2025 | 7.38 | 7.67 | 7.20 | 7.54 | 0.16 | 2.17% | 4,836,900 |
| Mar 10, 2025 | 7.55 | 7.63 | 7.25 | 7.38 | -0.31 | -4.03% | 4,362,300 |
| Mar 7, 2025 | 7.86 | 7.97 | 7.59 | 7.69 | -0.17 | -2.16% | 4,111,600 |
| Mar 6, 2025 | 7.93 | 8.04 | 7.74 | 7.86 | -0.19 | -2.36% | 4,536,996 |
| Mar 5, 2025 | 8.30 | 8.36 | 7.91 | 8.05 | -0.26 | -3.13% | 4,695,540 |
| Mar 4, 2025 | 8.14 | 8.39 | 7.67 | 8.31 | -0.23 | -2.69% | 6,622,909 |
| Mar 3, 2025 | 8.58 | 8.80 | 8.45 | 8.54 | -0.07 | -0.81% | 4,851,886 |
| Feb 28, 2025 | 8.46 | 8.66 | 8.41 | 8.61 | 0.14 | 1.65% | 4,230,648 |
| Feb 27, 2025 | 8.36 | 8.67 | 8.28 | 8.47 | 0.11 | 1.32% | 4,430,600 |
| Feb 26, 2025 | 8.32 | 8.57 | 8.15 | 8.36 | 0.08 | 0.97% | 3,416,407 |
| Feb 25, 2025 | 8.44 | 8.44 | 7.94 | 8.28 | -0.01 | -0.12% | 3,672,940 |
| Feb 24, 2025 | 8.87 | 8.96 | 7.95 | 8.29 | -0.92 | -9.99% | 6,078,563 |
| Feb 21, 2025 | 9.50 | 9.50 | 9.15 | 9.21 | -0.18 | -1.92% | 5,555,600 |
| Feb 20, 2025 | 9.39 | 9.50 | 9.29 | 9.39 | 0.00 | 0.00% | 3,415,400 |
| Feb 19, 2025 | 9.34 | 9.48 | 9.31 | 9.39 | 0.03 | 0.32% | 4,826,716 |
| Feb 18, 2025 | 9.10 | 9.45 | 9.09 | 9.36 | 0.31 | 3.43% | 5,333,059 |
| Feb 14, 2025 | 8.83 | 9.11 | 8.72 | 9.05 | 0.23 | 2.61% | 5,148,611 |
| Feb 13, 2025 | 8.87 | 8.90 | 8.63 | 8.82 | 0.04 | 0.46% | 3,654,268 |
| Feb 12, 2025 | 8.91 | 9.00 | 8.72 | 8.78 | -0.21 | -2.34% | 2,516,997 |
| Feb 11, 2025 | 8.57 | 9.00 | 8.54 | 8.99 | 0.36 | 4.17% | 3,116,240 |
| Feb 10, 2025 | 8.69 | 8.80 | 8.53 | 8.63 | -0.09 | -1.03% | 1,813,639 |
| Feb 7, 2025 | 8.74 | 8.87 | 8.59 | 8.72 | -0.01 | -0.11% | 2,342,101 |
| Feb 6, 2025 | 8.64 | 8.87 | 8.49 | 8.73 | 0.12 | 1.39% | 3,178,100 |
| Feb 5, 2025 | 8.16 | 9.00 | 8.15 | 8.61 | 0.52 | 6.43% | 3,721,595 |
| Feb 4, 2025 | 7.59 | 8.13 | 7.57 | 8.09 | 0.47 | 6.17% | 2,370,900 |
| Feb 3, 2025 | 7.72 | 7.73 | 7.54 | 7.62 | -0.28 | -3.54% | 2,184,768 |
| Jan 31, 2025 | 7.86 | 8.04 | 7.82 | 7.90 | 0.03 | 0.38% | 1,861,900 |
| Jan 30, 2025 | 8.08 | 8.14 | 7.80 | 7.87 | -0.15 | -1.87% | 2,221,800 |
| Jan 29, 2025 | 7.92 | 8.10 | 7.85 | 8.02 | 0.09 | 1.13% | 1,850,230 |
| Jan 28, 2025 | 8.01 | 8.07 | 7.90 | 7.93 | -0.08 | -1.00% | 1,747,828 |
| Jan 27, 2025 | 7.60 | 8.09 | 7.53 | 8.01 | 0.37 | 4.84% | 3,109,428 |
| Jan 24, 2025 | 7.64 | 7.85 | 7.55 | 7.64 | -0.09 | -1.16% | 2,197,248 |
| Jan 23, 2025 | 7.58 | 7.75 | 7.45 | 7.73 | 0.11 | 1.44% | 2,861,100 |
| Jan 22, 2025 | 7.59 | 7.67 | 7.46 | 7.62 | 0.01 | 0.13% | 1,829,500 |
| Jan 21, 2025 | 7.50 | 7.79 | 7.41 | 7.61 | 0.16 | 2.15% | 3,125,231 |
| Jan 17, 2025 | 7.04 | 7.49 | 6.96 | 7.45 | 0.39 | 5.52% | 3,964,020 |
| Jan 16, 2025 | 7.21 | 7.28 | 6.98 | 7.06 | -0.17 | -2.35% | 2,519,104 |
| Jan 15, 2025 | 7.45 | 7.47 | 7.16 | 7.23 | 0.00 | 0.00% | 2,365,796 |