5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
-19.02%
3 MONTH PERFORMANCE
+30.89%
6 MONTH PERFORMANCE
+14.18%
YEAR-TO-DATE PERFORMANCE
+18.88%
1 YEAR PERFORMANCE
+37.12%
BioCryst Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $9.02 | $8.94 (-0.89%) | $9.05 | $8.86 | 1.41 M | $1.87 B |
| 07/02/2025 | $9.00 | $9.02 (0.22%) | $9.17 | $8.95 | 3.55 M | $1.88 B |
| 07/01/2025 | $8.98 | $9.00 (0.22%) | $9.11 | $8.89 | 4.14 M | $1.88 B |
| 06/30/2025 | $9.47 | $8.96 (-5.39%) | $9.47 | $8.92 | 5.12 M | $1.87 B |
| 06/27/2025 | $10.05 | $9.36 (-6.87%) | $10.07 | $9.19 | 7.45 M | $1.96 B |
| 06/26/2025 | $9.81 | $9.66 (-1.53%) | $9.81 | $9.61 | 2.56 M | $2.02 B |
| 06/25/2025 | $9.94 | $9.74 (-2.01%) | $10.02 | $9.67 | 3.63 M | $2.03 B |
| 06/24/2025 | $10.05 | $9.93 (-1.19%) | $10.06 | $9.75 | 2.40 M | $2.07 B |
| 06/23/2025 | $10.02 | $9.91 (-1.1%) | $10.04 | $9.72 | 2.69 M | $2.07 B |
| 06/20/2025 | $10.15 | $10.10 (-0.49%) | $10.15 | $9.85 | 5.71 M | $2.11 B |
| 06/18/2025 | $9.98 | $9.96 (-0.2%) | $10.14 | $9.84 | 3.07 M | $2.08 B |
| 06/17/2025 | $10.16 | $9.97 (-1.87%) | $10.22 | $9.91 | 3.90 M | $2.08 B |
| 06/16/2025 | $10.41 | $10.29 (-1.15%) | $10.47 | $10.12 | 2.91 M | $2.15 B |
| 06/13/2025 | $10.21 | $10.37 (1.57%) | $10.46 | $10.16 | 2.66 M | $2.17 B |
| 06/12/2025 | $10.55 | $10.40 (-1.42%) | $10.64 | $10.34 | 3.81 M | $2.17 B |
| 06/11/2025 | $11.06 | $10.61 (-4.07%) | $11.07 | $10.59 | 3.27 M | $2.22 B |
| 06/10/2025 | $11.06 | $11.01 (-0.45%) | $11.22 | $10.98 | 2.16 M | $2.30 B |
| 06/09/2025 | $11.20 | $11.11 (-0.8%) | $11.23 | $10.97 | 3.42 M | $2.32 B |
| 06/06/2025 | $11.06 | $11.04 (-0.18%) | $11.18 | $10.88 | 4.09 M | $2.31 B |
| 06/05/2025 | $11.01 | $10.98 (-0.27%) | $11.11 | $10.90 | 3.57 M | $2.29 B |
| 06/04/2025 | $11.23 | $11.04 (-1.69%) | $11.31 | $11.00 | 3.96 M | $2.31 B |
| 06/03/2025 | $10.65 | $11.19 (5.07%) | $11.24 | $10.51 | 4.16 M | $2.34 B |
| 06/02/2025 | $10.79 | $10.73 (-0.56%) | $11.15 | $10.69 | 3.99 M | $2.24 B |
| 05/30/2025 | $10.85 | $10.75 (-0.92%) | $10.88 | $10.62 | 3.22 M | $2.25 B |
| 05/29/2025 | $10.62 | $10.88 (2.45%) | $11.00 | $10.46 | 3.66 M | $2.27 B |
| 05/28/2025 | $10.68 | $10.56 (-1.12%) | $10.81 | $10.55 | 3.01 M | $2.21 B |
| 05/27/2025 | $10.92 | $10.79 (-1.19%) | $11.03 | $10.58 | 4.28 M | $2.25 B |
| 05/23/2025 | $10.29 | $10.59 (2.92%) | $10.59 | $10.16 | 3.61 M | $2.21 B |
| 05/22/2025 | $10.05 | $10.39 (3.38%) | $10.58 | $10.01 | 5.66 M | $2.17 B |
| 05/21/2025 | $10.21 | $10.07 (-1.37%) | $10.29 | $9.95 | 4.29 M | $2.10 B |
| 05/20/2025 | $10.40 | $10.33 (-0.67%) | $10.45 | $9.99 | 4.49 M | $2.16 B |
| 05/19/2025 | $10.25 | $10.37 (1.17%) | $10.38 | $10.13 | 3.60 M | $2.17 B |
| 05/16/2025 | $10.27 | $10.24 (-0.29%) | $10.38 | $10.12 | 3.70 M | $2.14 B |
| 05/15/2025 | $9.96 | $10.21 (2.51%) | $10.41 | $9.82 | 6.47 M | $2.13 B |
| 05/14/2025 | $10.17 | $9.85 (-3.15%) | $10.22 | $9.77 | 8.98 M | $2.06 B |
| 05/13/2025 | $10.37 | $10.06 (-2.99%) | $10.42 | $10.01 | 6.12 M | $2.10 B |
| 05/12/2025 | $10.14 | $10.34 (1.97%) | $10.50 | $10.07 | 5.57 M | $2.16 B |
| 05/09/2025 | $9.93 | $9.97 (0.4%) | $10.39 | $9.90 | 7.61 M | $2.08 B |
| 05/08/2025 | $10.13 | $9.92 (-2.07%) | $10.20 | $9.83 | 10.03 M | $2.07 B |
| 05/07/2025 | $10.36 | $10.08 (-2.7%) | $10.52 | $9.87 | 7.45 M | $2.11 B |
| 05/06/2025 | $10.97 | $10.27 (-6.38%) | $10.97 | $10.10 | 14.48 M | $2.15 B |
| 05/05/2025 | $9.80 | $11.03 (12.55%) | $11.11 | $9.59 | 26.30 M | $2.30 B |
| 05/02/2025 | $8.86 | $8.93 (0.79%) | $9.07 | $8.74 | 4.42 M | $1.87 B |
| 05/01/2025 | $8.85 | $8.71 (-1.58%) | $9.04 | $8.68 | 4.22 M | $1.82 B |
| 04/30/2025 | $8.36 | $8.85 (5.86%) | $8.93 | $8.28 | 4.79 M | $1.84 B |
| 04/29/2025 | $8.43 | $8.44 (0.12%) | $8.62 | $8.39 | 4.97 M | $1.75 B |
| 04/28/2025 | $8.49 | $8.32 (-2%) | $8.49 | $8.23 | 3.56 M | $1.73 B |
| 04/25/2025 | $8.18 | $8.39 (2.57%) | $8.47 | $8.16 | 3.21 M | $1.73 B |
| 04/24/2025 | $7.95 | $8.22 (3.4%) | $8.23 | $7.90 | 3.31 M | $1.70 B |
| 04/23/2025 | $7.97 | $7.96 (-0.13%) | $8.18 | $7.94 | 3.58 M | $1.65 B |
| 04/22/2025 | $7.61 | $7.82 (2.76%) | $7.98 | $7.51 | 4.26 M | $1.62 B |
| 04/21/2025 | $7.32 | $7.53 (2.87%) | $7.76 | $7.25 | 3.99 M | $1.56 B |
| 04/17/2025 | $7.17 | $7.40 (3.21%) | $7.51 | $7.14 | 3.35 M | $1.53 B |
| 04/16/2025 | $7.39 | $7.22 (-2.3%) | $7.40 | $7.08 | 3.56 M | $1.49 B |
| 04/15/2025 | $6.99 | $7.40 (5.87%) | $7.41 | $6.96 | 3.15 M | $1.53 B |
| 04/14/2025 | $6.97 | $7.04 (1%) | $7.07 | $6.80 | 3.16 M | $1.46 B |
| 04/11/2025 | $6.33 | $6.82 (7.74%) | $6.85 | $6.33 | 3.11 M | $1.41 B |
| 04/10/2025 | $6.57 | $6.41 (-2.44%) | $6.58 | $6.02 | 4.10 M | $1.32 B |
| 04/09/2025 | $6.30 | $6.77 (7.46%) | $7.04 | $6.13 | 4.60 M | $1.40 B |
| 04/08/2025 | $7.07 | $6.47 (-8.49%) | $7.08 | $6.37 | 3.08 M | $1.34 B |
| 04/07/2025 | $6.50 | $6.79 (4.46%) | $7.05 | $6.43 | 4.37 M | $1.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
