BioCryst Pharmaceuticals ... (BCRX)
NASDAQ: BCRX
· Real-Time Price · USD
7.63
-0.02 (-0.26%)
At close: Sep 26, 2025, 3:59 PM
7.65
0.26%
After-hours: Sep 26, 2025, 05:53 PM EDT
BCRX 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% | 2,619,941 |
| Sep 25, 2025 | 7.78 | 7.89 | 7.61 | 7.65 | 7.65 | -1.54% | 1,987,600 |
| Sep 24, 2025 | 7.78 | 7.88 | 7.74 | 7.77 | 7.77 | -0.64% | 2,578,900 |
| Sep 23, 2025 | 7.86 | 7.94 | 7.78 | 7.82 | 7.82 | -1.14% | 1,843,800 |
| 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% | 1,879,600 |
| Sep 17, 2025 | 7.73 | 7.99 | 7.68 | 7.70 | 7.70 | -0.65% | 3,577,400 |
| 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% | 2,604,300 |
| 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 | 0.00% | 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 | 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 |