BioCryst Pharmaceuticals Inc (BCRX) Historical Stock Data
7.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCRX is up 0.06% a day on average. There have been 11 days where BioCryst Pharmaceuticals Inc closed green and 19 days where BCRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 7.48 | 7.70 | ↑$0.22 (2.94%) | 7.47 | 7.76 | 1.46M |
| 2025-12-23 | 7.59 | 7.53 | ↓$0.06 (-0.79%) | 7.44 | 7.64 | 2.14M |
| 2025-12-22 | 7.40 | 7.61 | ↑$0.21 (2.81%) | 7.35 | 7.69 | 3.55M |
| 2025-12-19 | 7.24 | 7.41 | ↑$0.17 (2.35%) | 7.19 | 7.56 | 6.24M |
| 2025-12-18 | 7.19 | 7.29 | ↑$0.10 (1.39%) | 7.12 | 7.38 | 3.74M |
| 2025-12-17 | 7.43 | 7.13 | ↓$0.30 (-4.04%) | 7.11 | 7.58 | 4.70M |
| 2025-12-16 | 7.61 | 7.47 | ↓$0.14 (-1.84%) | 7.36 | 7.70 | 3.25M |
| 2025-12-15 | 7.64 | 7.59 | ↓$0.04 (-0.59%) | 7.44 | 7.92 | 4.95M |
| 2025-12-12 | 7.82 | 7.57 | ↓$0.25 (-3.20%) | 7.23 | 7.82 | 5.22M |
| 2025-12-11 | 7.68 | 7.58 | ↓$0.10 (-1.30%) | 7.54 | 7.77 | 2.66M |
| 2025-12-10 | 7.62 | 7.66 | ↑$0.04 (0.52%) | 7.51 | 7.69 | 2.73M |
| 2025-12-09 | 7.70 | 7.64 | ↓$0.06 (-0.78%) | 7.63 | 7.85 | 3.22M |
| 2025-12-08 | 7.71 | 7.70 | ↓$0.01 (-0.13%) | 7.66 | 7.98 | 3.82M |
| 2025-12-05 | 7.84 | 7.59 | ↓$0.25 (-3.13%) | 7.45 | 7.93 | 3.20M |
| 2025-12-04 | 7.85 | 7.83 | ↓$0.02 (-0.25%) | 7.79 | 8.17 | 6.72M |
| 2025-12-03 | 7.11 | 7.85 | ↑$0.74 (10.41%) | 7.11 | 7.88 | 7.60M |
| 2025-12-02 | 7.17 | 7.16 | ↓$0.01 (-0.14%) | 7.12 | 7.30 | 3.57M |
| 2025-12-01 | 7.08 | 7.13 | ↑$0.05 (0.71%) | 7.02 | 7.20 | 3.20M |
| 2025-11-28 | 7.14 | 7.18 | ↑$0.04 (0.56%) | 7.05 | 7.23 | 1.48M |
| 2025-11-26 | 6.85 | 7.10 | ↑$0.25 (3.65%) | 6.81 | 7.14 | 3.73M |
| 2025-11-25 | 6.91 | 6.85 | ↓$0.06 (-0.87%) | 6.71 | 7.01 | 5.24M |
| 2025-11-24 | 7.00 | 6.83 | ↓$0.17 (-2.43%) | 6.71 | 7.05 | 4.94M |
| 2025-11-21 | 7.03 | 6.97 | ↓$0.06 (-0.85%) | 6.95 | 7.17 | 3.90M |
| 2025-11-20 | 7.04 | 7.03 | ↓$0.01 (-0.14%) | 6.89 | 7.09 | 3.57M |
| 2025-11-19 | 7.01 | 6.93 | ↓$0.08 (-1.14%) | 6.73 | 7.07 | 3.23M |
| 2025-11-18 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 6.97 | 7.13 | 2.47M |
| 2025-11-17 | 7.10 | 7.03 | ↓$0.07 (-0.99%) | 7.00 | 7.21 | 3.26M |
| 2025-11-14 | 6.88 | 7.08 | ↑$0.20 (2.91%) | 6.85 | 7.19 | 3.68M |
| 2025-11-13 | 7.14 | 6.90 | ↓$0.24 (-3.36%) | 6.90 | 7.23 | 4.83M |
| 2025-11-12 | 7.22 | 7.18 | ↓$0.04 (-0.55%) | 7.14 | 7.32 | 3.44M |
Create an account or log in to view more rows.
$BCRX has just been halted from trading.
$BCRX I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$BCRX is anyone really buying this shit
$BCRX has just been halted from trading.
$BCRX lol who sold
$BCRX HODL!!!
$BCRX longer we hold
more pressure on the shorts
$BCRX almost time for the running
$BCRX lfg!!! So much movement ! Buy n hodl!
$BCRX the best advice has been no stop losses. Would have cost a fortune!!!