5 DAY PERFORMANCE
+6.45%
1 MONTH PERFORMANCE
+7.97%
3 MONTH PERFORMANCE
-8.22%
6 MONTH PERFORMANCE
-31.25%
YEAR-TO-DATE PERFORMANCE
+0.93%
1 YEAR PERFORMANCE
-0.26%
BioCryst Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.84 | $7.59 (-3.19%) | $7.93 | $7.45 | 3.20 M | $1.60 B |
| 12/04/2025 | $7.85 | $7.83 (-0.25%) | $8.17 | $7.79 | 6.72 M | $1.65 B |
| 12/03/2025 | $7.11 | $7.85 (10.41%) | $7.88 | $7.11 | 7.60 M | $1.65 B |
| 12/02/2025 | $7.17 | $7.16 (-0.14%) | $7.30 | $7.12 | 3.57 M | $1.50 B |
| 12/01/2025 | $7.08 | $7.13 (0.71%) | $7.20 | $7.02 | 3.20 M | $1.50 B |
| 11/28/2025 | $7.14 | $7.18 (0.56%) | $7.23 | $7.05 | 1.48 M | $1.51 B |
| 11/26/2025 | $6.85 | $7.10 (3.65%) | $7.14 | $6.81 | 3.73 M | $1.49 B |
| 11/25/2025 | $6.91 | $6.85 (-0.87%) | $7.01 | $6.71 | 5.24 M | $1.44 B |
| 11/24/2025 | $7.00 | $6.83 (-2.43%) | $7.05 | $6.71 | 4.94 M | $1.44 B |
| 11/21/2025 | $7.03 | $6.97 (-0.85%) | $7.17 | $6.95 | 3.91 M | $1.46 B |
| 11/20/2025 | $7.04 | $7.03 (-0.14%) | $7.09 | $6.89 | 3.57 M | $1.48 B |
| 11/19/2025 | $7.01 | $6.93 (-1.14%) | $7.07 | $6.73 | 3.23 M | $1.46 B |
| 11/18/2025 | $7.00 | $7.00 (0%) | $7.13 | $6.97 | 2.47 M | $1.47 B |
| 11/17/2025 | $7.10 | $7.03 (-0.99%) | $7.21 | $7.00 | 3.26 M | $1.48 B |
| 11/14/2025 | $6.88 | $7.08 (2.91%) | $7.19 | $6.85 | 3.68 M | $1.49 B |
| 11/13/2025 | $7.14 | $6.90 (-3.36%) | $7.23 | $6.90 | 4.83 M | $1.45 B |
| 11/12/2025 | $7.22 | $7.18 (-0.55%) | $7.32 | $7.14 | 3.44 M | $1.51 B |
| 11/11/2025 | $7.17 | $7.23 (0.84%) | $7.33 | $7.11 | 3.66 M | $1.52 B |
| 11/10/2025 | $7.15 | $7.20 (0.7%) | $7.27 | $7.08 | 3.78 M | $1.51 B |
| 11/07/2025 | $7.03 | $7.09 (0.85%) | $7.12 | $6.84 | 5.77 M | $1.49 B |
| 11/06/2025 | $7.14 | $7.03 (-1.54%) | $7.15 | $6.87 | 4.97 M | $1.48 B |
| 11/05/2025 | $6.86 | $7.17 (4.52%) | $7.22 | $6.80 | 5.79 M | $1.51 B |
| 11/04/2025 | $6.70 | $6.76 (0.9%) | $6.90 | $6.51 | 8.82 M | $1.42 B |
| 11/03/2025 | $7.15 | $6.86 (-4.06%) | $7.26 | $6.75 | 9.82 M | $1.44 B |
| 10/31/2025 | $7.28 | $7.32 (0.55%) | $7.47 | $7.18 | 5.73 M | $1.54 B |
| 10/30/2025 | $7.31 | $7.25 (-0.82%) | $7.43 | $7.21 | 4.88 M | $1.52 B |
| 10/29/2025 | $7.18 | $7.31 (1.81%) | $7.38 | $7.17 | 5.08 M | $1.53 B |
| 10/28/2025 | $7.31 | $7.24 (-0.96%) | $7.33 | $7.17 | 6.04 M | $1.51 B |
| 10/27/2025 | $7.26 | $7.31 (0.69%) | $7.34 | $7.17 | 4.22 M | $1.53 B |
| 10/24/2025 | $7.23 | $7.20 (-0.41%) | $7.34 | $7.15 | 3.90 M | $1.51 B |
| 10/23/2025 | $7.05 | $7.19 (1.99%) | $7.24 | $6.97 | 3.81 M | $1.50 B |
| 10/22/2025 | $6.99 | $7.08 (1.29%) | $7.16 | $6.87 | 6.21 M | $1.48 B |
| 10/21/2025 | $6.87 | $6.99 (1.75%) | $6.99 | $6.75 | 3.26 M | $1.46 B |
| 10/20/2025 | $6.67 | $6.93 (3.9%) | $6.93 | $6.59 | 6.47 M | $1.45 B |
| 10/17/2025 | $6.67 | $6.63 (-0.6%) | $6.68 | $6.44 | 7.58 M | $1.39 B |
| 10/16/2025 | $6.87 | $6.72 (-2.18%) | $6.92 | $6.70 | 10.48 M | $1.41 B |
| 10/15/2025 | $6.53 | $6.81 (4.29%) | $6.88 | $6.46 | 15.81 M | $1.42 B |
| 10/14/2025 | $6.62 | $6.42 (-3.02%) | $6.98 | $6.00 | 36.94 M | $1.34 B |
| 10/13/2025 | $7.23 | $7.04 (-2.63%) | $7.27 | $6.96 | 3.36 M | $1.47 B |
| 10/10/2025 | $7.26 | $7.22 (-0.55%) | $7.32 | $7.08 | 3.29 M | $1.51 B |
| 10/09/2025 | $7.24 | $7.25 (0.14%) | $7.34 | $7.22 | 4.09 M | $1.52 B |
| 10/08/2025 | $7.06 | $7.28 (3.12%) | $7.32 | $6.95 | 5.78 M | $1.52 B |
| 10/07/2025 | $7.01 | $6.95 (-0.86%) | $7.07 | $6.94 | 3.96 M | $1.45 B |
| 10/06/2025 | $7.14 | $7.02 (-1.68%) | $7.14 | $7.00 | 4.12 M | $1.47 B |
| 10/03/2025 | $7.40 | $7.15 (-3.38%) | $7.47 | $7.14 | 3.69 M | $1.50 B |
| 10/02/2025 | $7.36 | $7.33 (-0.41%) | $7.42 | $7.27 | 2.81 M | $1.53 B |
| 10/01/2025 | $7.49 | $7.37 (-1.6%) | $7.52 | $7.24 | 5.32 M | $1.54 B |
| 09/30/2025 | $7.58 | $7.59 (0.13%) | $7.62 | $7.42 | 2.27 M | $1.59 B |
| 09/29/2025 | $7.63 | $7.55 (-1.05%) | $7.63 | $7.50 | 1.93 M | $1.58 B |
| 09/26/2025 | $7.68 | $7.63 (-0.65%) | $7.73 | $7.50 | 2.62 M | $1.60 B |
| 09/25/2025 | $7.78 | $7.65 (-1.67%) | $7.89 | $7.61 | 1.99 M | $1.60 B |
| 09/24/2025 | $7.78 | $7.77 (-0.13%) | $7.88 | $7.74 | 2.58 M | $1.63 B |
| 09/23/2025 | $7.86 | $7.82 (-0.51%) | $7.94 | $7.78 | 1.84 M | $1.64 B |
| 09/22/2025 | $7.77 | $7.91 (1.8%) | $7.94 | $7.71 | 2.06 M | $1.65 B |
| 09/19/2025 | $7.90 | $7.70 (-2.53%) | $7.98 | $7.66 | 6.62 M | $1.61 B |
| 09/18/2025 | $7.78 | $7.96 (2.31%) | $7.97 | $7.77 | 1.88 M | $1.67 B |
| 09/17/2025 | $7.73 | $7.70 (-0.39%) | $7.99 | $7.68 | 3.58 M | $1.61 B |
| 09/16/2025 | $7.72 | $7.75 (0.39%) | $7.80 | $7.64 | 2.22 M | $1.62 B |
| 09/15/2025 | $7.89 | $7.70 (-2.41%) | $7.94 | $7.68 | 3.12 M | $1.61 B |
| 09/12/2025 | $8.05 | $7.91 (-1.74%) | $8.10 | $7.89 | 3.20 M | $1.65 B |
| 09/11/2025 | $8.00 | $8.07 (0.88%) | $8.13 | $7.97 | 2.27 M | $1.69 B |
| 09/10/2025 | $8.08 | $8.01 (-0.87%) | $8.10 | $7.93 | 2.60 M | $1.68 B |
| 09/09/2025 | $8.23 | $8.08 (-1.82%) | $8.24 | $8.03 | 2.14 M | $1.69 B |
| 09/08/2025 | $8.26 | $8.19 (-0.85%) | $8.32 | $8.10 | 1.92 M | $1.71 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.
