Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BCRX Historical Prices

BioCryst Pharmaceuticals Inc · daily open, high, low, close & volume

Trading days
249
Period high
11.22
Period low
6.23
Period change
+23.47%
DateOpenHighLowCloseChangeVolume
Oct 30, 20268.558.628.388.47-0.59%3,527,215
Oct 29, 20268.458.568.398.52+1.79%4,519,170
Oct 28, 20268.058.458.018.37+3.33%3,937,490
Oct 27, 20267.928.127.818.10+2.79%8,753,485
Oct 26, 20267.698.007.667.88+3.01%5,318,486
Oct 23, 20267.717.767.527.65-1.67%2,710,645
Oct 22, 20267.787.887.667.78+0.39%4,805,913
Oct 21, 20268.048.057.737.75-2.39%5,034,036
Oct 20, 20268.118.137.847.94-1.61%8,455,133
Oct 19, 20267.778.097.778.07+3.59%9,774,267
Oct 16, 20267.968.027.747.79-2.87%4,431,258
Oct 15, 20268.118.247.958.02-0.37%4,504,339
Oct 14, 20268.028.187.978.05-0.25%5,649,889
Oct 13, 20268.228.318.068.07-3.47%3,043,100
Oct 12, 20268.498.558.248.36-2.22%3,466,868
Oct 9, 20268.278.608.278.55+3.14%2,307,844
Oct 8, 20268.368.408.138.29-1.31%5,121,765
Oct 7, 20267.918.437.868.40+5.66%5,122,733
Oct 6, 20268.158.157.877.95-1.85%3,944,024
Oct 5, 20268.178.257.928.10-0.86%4,712,255
Oct 2, 20268.128.207.928.17+0.62%6,148,675
Oct 1, 20268.308.388.068.12-2.52%6,869,723
Sep 30, 20268.288.428.188.33+0.73%13,099,017
Sep 29, 20268.428.508.228.27-2.36%5,006,081
Sep 28, 20268.558.668.348.47-1.40%4,354,766
Sep 25, 20268.528.638.408.59+0.82%3,666,635
Sep 24, 20268.548.658.398.52-0.58%4,853,756
Sep 23, 20268.758.868.468.57-2.39%4,466,765
Sep 22, 20268.879.048.728.78+0.23%3,442,408
Sep 21, 20268.758.858.578.76+0.92%3,462,947
Sep 18, 20268.608.848.498.68-0.23%12,746,888
Sep 17, 20268.548.738.438.70+3.20%5,220,505
Sep 16, 20268.158.458.118.43+3.31%5,860,007
Sep 15, 20268.198.238.028.16-0.85%6,113,065
Sep 14, 20268.178.388.108.23+1.35%5,096,673
Sep 11, 20268.308.408.118.12-2.05%3,591,565
Sep 10, 20268.348.468.048.29-5.85%9,001,380
Sep 9, 20269.079.238.808.80-2.87%5,152,521
Sep 8, 20269.129.408.969.06-8.99%9,687,054
Sep 4, 202610.0010.109.899.96-1.29%1,495,740
Sep 3, 202610.1510.229.9410.09-0.79%1,973,960
Sep 2, 202610.0010.239.8310.17+4.85%3,130,175
Aug 31, 20269.729.729.469.70-1.22%2,756,676
Aug 28, 20269.829.969.729.82-0.51%2,702,948
Aug 27, 20269.759.929.559.87+0.41%2,479,399
Aug 26, 20269.779.909.719.83+0.00%1,858,895
Aug 25, 20269.799.929.709.83+1.55%2,332,556
Aug 24, 20269.509.769.489.68+1.36%2,010,324
Aug 21, 20269.729.909.489.55-1.14%2,496,709
Aug 20, 20269.929.999.609.66-4.07%2,329,248
Aug 19, 20269.9310.119.7710.07+3.81%2,906,742
Aug 18, 20269.899.949.549.70-2.41%2,122,110
Aug 17, 20269.7210.039.659.94+2.05%2,122,361
Aug 14, 20269.689.809.469.74-0.71%3,820,778
Aug 13, 202610.5910.639.709.81-7.37%4,583,164
Aug 12, 202610.3310.6810.1010.59+2.42%3,865,677
Aug 11, 20269.8610.599.7810.34+5.08%5,034,053
Aug 10, 20269.339.869.289.84+4.90%4,017,077
Aug 7, 20269.509.669.239.38+0.86%4,383,315
Aug 6, 20269.049.538.989.30+2.54%4,044,212
Aug 5, 20269.449.678.809.07+0.55%6,093,801
Aug 4, 20268.829.048.769.02+2.38%2,920,912
Aug 3, 20269.009.078.778.81-1.89%3,190,273
Jul 31, 20269.179.258.938.98-2.81%2,929,186
Jul 30, 20269.449.509.159.24-3.04%2,323,022
Jul 29, 20269.669.799.519.53-2.16%2,194,894
Jul 28, 20269.649.799.519.74+1.67%2,875,376
Jul 27, 20269.649.919.589.58+2.57%4,310,712
Jul 24, 20269.419.489.299.34-0.43%1,851,789
Jul 23, 20269.329.489.259.38-1.37%1,635,328
Jul 22, 20269.379.699.369.51+0.96%2,550,093
Jul 21, 20269.189.439.119.42+3.40%2,291,422
Jul 20, 20269.389.479.119.11-1.94%2,383,784
Jul 17, 20268.999.328.959.29+2.03%3,272,762
Jul 16, 20269.359.449.099.11-3.24%3,561,493
Jul 15, 20269.789.919.179.41-3.39%6,813,650
Jul 14, 20269.919.989.629.74-1.72%3,929,395
Jul 13, 202610.1310.239.809.91-5.17%3,147,935
Jul 10, 202610.6910.7210.2810.45-2.52%3,359,351
Jul 9, 202611.1511.2210.6910.72-3.51%3,982,332
Jul 8, 202610.9511.1910.5111.11+1.09%7,429,410
Jul 7, 202610.3411.0310.0010.99+8.06%10,280,093
Jul 6, 20269.8010.259.7110.17+3.35%4,380,034
Jul 2, 20269.749.859.529.84+1.97%4,860,049
Jul 1, 202610.1510.159.599.65-3.50%4,866,526
Jun 30, 20269.8110.179.6810.00+4.71%7,719,552
Jun 29, 20269.8910.049.479.55-3.92%6,533,644
Jun 26, 20269.9110.199.669.94+0.40%10,986,514
Jun 25, 202610.0010.949.709.90-1.00%19,058,369
Jun 24, 20269.4210.019.3910.00+7.41%8,519,802
Jun 23, 20269.189.509.109.31+1.86%5,144,625
Jun 22, 20269.049.348.919.14+1.67%7,405,340
Jun 18, 20269.109.548.988.99+0.45%8,882,717
Jun 17, 20268.959.188.828.95+0.34%4,450,757
Jun 16, 20269.099.188.798.92-1.55%3,575,464
Jun 15, 20268.769.088.719.06+4.14%4,153,927
Jun 12, 20268.478.738.458.70+2.35%2,394,657
Jun 11, 20268.218.638.108.50+3.79%3,820,257
Jun 10, 20268.318.408.158.19-1.68%3,652,265
Jun 9, 20268.528.638.328.33-1.19%3,797,994
Jun 8, 20268.438.478.248.43+0.24%4,085,998
Jun 5, 20268.508.608.338.41-0.71%2,500,853
Jun 4, 20268.388.518.318.47+2.67%3,465,371
Jun 3, 20268.338.478.068.25-1.08%4,229,800
Jun 2, 20268.428.458.248.34-2.68%4,510,977
Jun 1, 20268.768.858.538.57-3.82%3,084,266
May 29, 20269.059.108.828.91-2.09%3,232,347
May 28, 20269.099.158.919.10-0.22%3,349,923
May 27, 20268.489.238.449.12+7.67%6,574,953
May 26, 20268.198.538.118.47+2.17%4,013,240
May 22, 20268.358.548.218.29-0.96%4,165,157
May 21, 20268.698.698.368.37-4.23%4,051,675
May 20, 20268.788.978.728.74-0.34%2,575,025
May 19, 20268.979.018.738.77-2.23%3,876,459
May 18, 20269.039.078.768.97-0.55%3,797,371
May 15, 20269.569.599.009.02-5.75%4,576,465
May 14, 20269.779.829.489.57-0.31%5,326,914
May 13, 20268.689.798.659.60+9.09%18,948,875
May 12, 20268.648.848.598.80+2.56%3,320,004
May 11, 20268.678.808.528.58-0.46%3,710,142
May 8, 20268.968.998.558.62-3.15%6,164,545
May 7, 20268.808.948.568.90+0.79%5,549,205
May 6, 20268.638.917.798.83-2.21%9,013,159
May 5, 20269.229.308.949.03-1.85%3,745,178
May 4, 20269.169.399.029.20+0.11%3,454,102
May 1, 20269.169.339.099.19+0.33%2,307,143
Apr 30, 20269.019.378.969.16+1.89%3,321,404
Apr 29, 20269.029.198.818.99+1.47%3,303,051
Apr 28, 20269.049.158.808.86-0.45%2,556,707
Apr 27, 20268.889.208.888.90-0.45%3,085,474
Apr 24, 20268.738.958.628.94+2.05%2,623,777
Apr 23, 20269.039.128.708.76-2.77%2,465,029
Apr 22, 20268.589.028.589.01+5.01%3,725,915
Apr 21, 20269.209.278.568.58-6.64%5,079,143
Apr 20, 20269.409.459.099.19-3.26%3,204,430
Apr 17, 20269.639.679.439.50-0.21%3,656,730
Apr 16, 20269.459.579.329.52+0.85%4,319,862
Apr 15, 20269.759.779.389.44-2.38%4,842,304
Apr 14, 20269.399.689.379.67+2.76%3,711,946
Apr 13, 20269.519.569.349.41-1.57%3,194,869
Apr 10, 20269.899.909.499.56-3.34%4,432,118
Apr 9, 20269.719.989.719.89+1.12%4,608,553
Apr 8, 20269.659.929.649.78+1.98%8,649,238
Apr 7, 20269.429.629.159.59+1.27%2,923,886
Apr 6, 20268.989.688.959.47+4.99%3,462,194
Apr 2, 20269.319.358.929.02-3.84%7,824,922
Apr 1, 20269.549.669.279.38-1.47%4,907,273
Mar 31, 20269.579.699.309.52+0.74%5,655,327
Mar 30, 20269.289.529.179.45+1.29%2,987,245
Mar 27, 20269.599.739.339.33-2.41%4,324,862
Mar 26, 20269.199.698.899.56+1.70%6,618,203
Mar 25, 20269.9010.119.249.40-2.69%7,736,817
Mar 24, 202610.1310.139.429.66-1.43%11,145,790
Mar 23, 20269.8210.049.639.80+1.03%9,242,069
Mar 20, 20269.7310.329.649.70-1.12%13,149,574
Mar 19, 20269.159.979.059.81+7.10%9,235,429
Mar 18, 20269.189.198.919.16-0.54%4,629,012
Mar 17, 20269.309.578.959.21-0.97%6,011,087
Mar 16, 20268.229.608.209.30+13.14%19,874,869
Mar 13, 20268.458.548.158.22-1.91%5,516,667
Mar 12, 20268.498.588.348.38-1.30%4,257,027
Mar 11, 20268.698.798.398.49-2.97%3,055,694
Mar 10, 20268.638.908.638.75+1.51%4,005,516
Mar 9, 20268.488.668.398.62+1.65%5,427,737
Mar 6, 20268.408.518.318.48-0.24%3,473,695
Mar 5, 20268.488.648.408.50-0.82%7,788,771
Mar 4, 20268.668.728.388.57-1.38%4,911,560
Mar 3, 20268.518.868.458.69+0.70%5,185,687
Mar 2, 20268.658.868.538.63-1.37%5,919,839
Feb 27, 20267.958.837.918.75+10.76%14,875,628
Feb 26, 20268.208.207.597.90+4.64%8,077,110
Feb 25, 20267.677.697.467.55-0.79%3,373,109
Feb 24, 20267.647.707.567.61+0.40%1,951,632
Feb 23, 20267.457.617.427.58+1.74%2,637,167
Feb 20, 20267.477.507.317.45-0.40%2,602,786
Feb 19, 20267.267.487.167.48+3.03%2,638,166
Feb 18, 20266.977.366.977.26+4.46%4,676,431
Feb 17, 20266.787.006.766.95+2.81%3,798,774
Feb 13, 20266.876.916.726.76-0.59%4,508,025
Feb 12, 20266.826.866.616.80-0.58%2,024,584
Feb 11, 20266.536.916.466.84+4.43%3,725,293
Feb 10, 20266.316.646.306.55+3.97%5,287,681
Feb 9, 20266.346.386.266.30-1.25%1,762,904
Feb 6, 20266.436.436.266.38+2.24%6,346,434
Feb 5, 20266.446.576.236.24-2.80%4,516,613
Feb 4, 20266.726.766.406.42-4.18%4,420,550
Feb 3, 20266.616.756.556.70+1.06%4,135,591
Feb 2, 20266.556.756.466.63+0.76%3,721,998
Jan 30, 20266.616.756.426.58-1.35%3,294,792
Jan 29, 20266.666.796.606.67+0.15%3,638,279
Jan 28, 20266.766.836.616.66-1.48%2,710,602
Jan 27, 20266.816.946.596.76-1.46%4,709,533
Jan 26, 20266.797.076.726.86+1.03%5,504,340
Jan 23, 20266.727.156.706.79+0.59%4,811,164
Jan 22, 20266.696.876.636.75+0.45%6,694,342
Jan 21, 20266.666.746.606.72+0.75%3,307,537
Jan 20, 20266.506.706.466.67+0.15%5,417,200
Jan 16, 20267.127.176.586.66-7.11%6,759,084
Jan 15, 20266.797.276.637.17+5.75%7,488,826
Jan 14, 20266.726.856.696.78+0.44%4,662,470
Jan 13, 20267.137.136.696.75-4.80%6,441,502
Jan 12, 20267.307.336.997.09-4.19%7,805,732
Jan 9, 20267.658.047.387.40-2.89%6,056,456
Jan 8, 20267.857.917.517.62-3.79%3,692,736
Jan 7, 20267.598.057.567.92+4.49%3,901,943
Jan 6, 20267.387.637.367.58+2.29%4,981,772
Jan 5, 20267.417.537.217.41-1.20%4,411,957
Jan 2, 20267.827.907.467.50-3.85%2,818,727
Dec 31, 20257.677.837.647.80+1.83%2,940,744
Dec 30, 20257.657.687.547.66-0.65%3,136,024
Dec 29, 20257.617.767.527.71+1.05%2,297,042
Dec 26, 20257.697.697.537.63-0.91%1,625,793
Dec 24, 20257.487.767.477.70+2.26%1,455,634
Dec 23, 20257.597.647.447.53-1.05%2,137,592
Dec 22, 20257.407.697.357.61+2.70%3,553,088
Dec 19, 20257.247.557.197.41+1.65%6,232,620
Dec 18, 20257.197.387.127.29+2.24%3,743,010
Dec 17, 20257.437.587.117.13-4.55%4,692,034
Dec 16, 20257.617.707.367.47-1.58%3,242,479
Dec 15, 20257.637.927.437.59+0.26%4,948,347
Dec 12, 20257.827.827.237.57-0.13%5,218,906
Dec 11, 20257.687.777.547.58-1.04%2,655,166
Dec 10, 20257.627.697.517.66+0.26%2,732,953
Dec 9, 20257.707.857.637.64-0.78%3,217,996
Dec 8, 20257.717.987.667.70+1.45%3,810,741
Dec 5, 20257.837.937.457.59-3.07%3,195,888
Dec 4, 20257.858.177.797.83-0.25%6,718,824
Dec 3, 20257.117.887.117.85+9.64%7,599,820
Dec 2, 20257.177.307.127.16+0.42%3,567,502
Dec 1, 20257.087.207.017.13-0.70%3,198,522
Nov 28, 20257.147.227.057.18+1.13%1,483,808
Nov 26, 20256.857.146.817.10+3.65%3,728,711
Nov 25, 20256.917.016.716.85+0.29%5,237,547
Nov 24, 20257.007.056.716.83-2.01%4,939,609
Nov 21, 20257.037.176.956.97-0.85%3,903,326
Nov 20, 20257.047.096.897.03+1.44%3,568,088
Nov 19, 20257.017.076.736.93-1.00%3,230,461
Nov 18, 20257.007.136.977.00-0.43%2,461,768
Nov 17, 20257.107.217.007.03-0.71%3,258,117
Nov 14, 20256.887.186.857.08+2.61%3,678,135
Nov 13, 20257.147.236.906.90-3.90%4,832,495
Nov 12, 20257.227.327.147.18-0.69%3,442,415
Nov 11, 20257.177.337.117.23+0.42%3,663,507
Nov 10, 20257.157.277.087.20+1.55%3,779,246
Nov 7, 20257.037.126.847.09+0.85%5,768,394
Nov 6, 20257.147.156.877.03-1.95%4,967,451
Nov 5, 20256.867.226.807.17+6.07%5,786,477
Nov 4, 20256.706.896.516.76-1.46%8,818,662
Nov 3, 20257.157.266.756.86-6.28%9,821,632

Daily open, high, low, close and volume for BioCryst Pharmaceuticals Inc (BCRX). Showing 249 trading days. Unadjusted prices.