5 DAY PERFORMANCE
+1.82%
1 MONTH PERFORMANCE
-11.22%
3 MONTH PERFORMANCE
+3.98%
6 MONTH PERFORMANCE
-1.14%
YEAR-TO-DATE PERFORMANCE
+4.12%
1 YEAR PERFORMANCE
+52.33%
BioCryst Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.65 | $7.71 (0.78%) | $7.95 | $7.59 | 3.70 M | $1.59 B |
| 03/11/2025 | $7.38 | $7.54 (2.17%) | $7.67 | $7.20 | 4.84 M | $1.56 B |
| 03/10/2025 | $7.55 | $7.38 (-2.25%) | $7.63 | $7.25 | 4.36 M | $1.53 B |
| 03/07/2025 | $7.86 | $7.69 (-2.16%) | $7.97 | $7.59 | 4.11 M | $1.59 B |
| 03/06/2025 | $7.93 | $7.86 (-0.88%) | $8.04 | $7.74 | 4.54 M | $1.62 B |
| 03/05/2025 | $8.30 | $8.05 (-3.01%) | $8.36 | $7.91 | 4.70 M | $1.66 B |
| 03/04/2025 | $8.14 | $8.31 (2.09%) | $8.39 | $7.67 | 6.62 M | $1.72 B |
| 03/03/2025 | $8.58 | $8.54 (-0.47%) | $8.80 | $8.45 | 4.85 M | $1.77 B |
| 02/28/2025 | $8.46 | $8.61 (1.77%) | $8.66 | $8.41 | 4.23 M | $1.78 B |
| 02/27/2025 | $8.36 | $8.47 (1.32%) | $8.67 | $8.28 | 4.43 M | $1.75 B |
| 02/26/2025 | $8.32 | $8.36 (0.48%) | $8.57 | $8.15 | 3.42 M | $1.73 B |
| 02/25/2025 | $8.44 | $8.28 (-1.9%) | $8.44 | $7.94 | 3.67 M | $1.71 B |
| 02/24/2025 | $8.87 | $8.29 (-6.54%) | $8.96 | $7.95 | 6.08 M | $1.72 B |
| 02/21/2025 | $9.50 | $9.21 (-3.05%) | $9.50 | $9.15 | 5.56 M | $1.91 B |
| 02/20/2025 | $9.39 | $9.39 (0%) | $9.50 | $9.29 | 3.42 M | $1.94 B |
| 02/19/2025 | $9.34 | $9.39 (0.54%) | $9.48 | $9.31 | 4.83 M | $1.94 B |
| 02/18/2025 | $9.10 | $9.36 (2.86%) | $9.45 | $9.09 | 5.33 M | $1.94 B |
| 02/14/2025 | $8.83 | $9.05 (2.49%) | $9.11 | $8.72 | 5.15 M | $1.87 B |
| 02/13/2025 | $8.87 | $8.82 (-0.56%) | $8.90 | $8.63 | 3.65 M | $1.82 B |
| 02/12/2025 | $8.91 | $8.78 (-1.46%) | $9.00 | $8.72 | 2.52 M | $1.82 B |
| 02/11/2025 | $8.57 | $8.99 (4.9%) | $9.00 | $8.54 | 3.12 M | $1.86 B |
| 02/10/2025 | $8.69 | $8.63 (-0.69%) | $8.80 | $8.53 | 1.81 M | $1.79 B |
| 02/07/2025 | $8.74 | $8.72 (-0.23%) | $8.87 | $8.59 | 2.34 M | $1.80 B |
| 02/06/2025 | $8.64 | $8.73 (1.04%) | $8.87 | $8.49 | 3.18 M | $1.81 B |
| 02/05/2025 | $8.16 | $8.61 (5.51%) | $9.00 | $8.15 | 3.72 M | $1.78 B |
| 02/04/2025 | $7.59 | $8.09 (6.59%) | $8.13 | $7.57 | 2.37 M | $1.67 B |
| 02/03/2025 | $7.72 | $7.62 (-1.3%) | $7.73 | $7.54 | 2.18 M | $1.58 B |
| 01/31/2025 | $7.86 | $7.90 (0.51%) | $8.04 | $7.82 | 1.86 M | $1.63 B |
| 01/30/2025 | $8.08 | $7.87 (-2.6%) | $8.14 | $7.80 | 2.22 M | $1.63 B |
| 01/29/2025 | $7.92 | $8.02 (1.26%) | $8.10 | $7.85 | 1.85 M | $1.66 B |
| 01/28/2025 | $8.01 | $7.93 (-1%) | $8.07 | $7.90 | 1.75 M | $1.64 B |
| 01/27/2025 | $7.60 | $8.01 (5.39%) | $8.09 | $7.53 | 3.11 M | $1.66 B |
| 01/24/2025 | $7.64 | $7.64 (0%) | $7.85 | $7.55 | 2.20 M | $1.58 B |
| 01/23/2025 | $7.58 | $7.73 (1.98%) | $7.75 | $7.45 | 2.86 M | $1.60 B |
| 01/22/2025 | $7.59 | $7.62 (0.4%) | $7.67 | $7.46 | 1.83 M | $1.58 B |
| 01/21/2025 | $7.50 | $7.61 (1.47%) | $7.79 | $7.41 | 3.13 M | $1.57 B |
| 01/17/2025 | $7.04 | $7.45 (5.82%) | $7.49 | $6.96 | 3.96 M | $1.54 B |
| 01/16/2025 | $7.21 | $7.06 (-2.08%) | $7.28 | $6.98 | 2.52 M | $1.46 B |
| 01/15/2025 | $7.45 | $7.23 (-2.95%) | $7.47 | $7.16 | 2.37 M | $1.50 B |
| 01/14/2025 | $7.97 | $7.23 (-9.28%) | $8.02 | $7.22 | 2.53 M | $1.50 B |
| 01/13/2025 | $7.77 | $7.93 (2.06%) | $8.00 | $7.54 | 2.69 M | $1.64 B |
| 01/10/2025 | $8.49 | $7.67 (-9.66%) | $8.49 | $7.53 | 4.74 M | $1.59 B |
| 01/08/2025 | $8.11 | $8.05 (-0.74%) | $8.29 | $7.99 | 2.15 M | $1.67 B |
| 01/07/2025 | $7.83 | $8.14 (3.96%) | $8.23 | $7.80 | 1.75 M | $1.68 B |
| 01/06/2025 | $7.64 | $7.83 (2.49%) | $8.07 | $7.64 | 1.63 M | $1.62 B |
| 01/03/2025 | $7.87 | $7.70 (-2.16%) | $8.02 | $7.69 | 1.27 M | $1.59 B |
| 01/02/2025 | $7.59 | $7.83 (3.16%) | $8.10 | $7.48 | 3.11 M | $1.62 B |
| 12/31/2024 | $7.60 | $7.52 (-1.05%) | $7.70 | $7.46 | 1.51 M | $1.56 B |
| 12/30/2024 | $7.65 | $7.53 (-1.57%) | $7.71 | $7.48 | 1.45 M | $1.56 B |
| 12/27/2024 | $7.65 | $7.71 (0.78%) | $7.79 | $7.59 | 998,329 | $1.60 B |
| 12/26/2024 | $7.65 | $7.72 (0.92%) | $7.83 | $7.62 | 1.24 M | $1.60 B |
| 12/24/2024 | $7.73 | $7.67 (-0.78%) | $7.84 | $7.60 | 753,900 | $1.59 B |
| 12/23/2024 | $7.57 | $7.78 (2.77%) | $7.82 | $7.38 | 1.52 M | $1.61 B |
| 12/20/2024 | $7.25 | $7.57 (4.41%) | $7.60 | $7.25 | 5.07 M | $1.57 B |
| 12/19/2024 | $7.34 | $7.39 (0.68%) | $7.48 | $7.22 | 2.02 M | $1.53 B |
| 12/18/2024 | $7.47 | $7.31 (-2.14%) | $7.59 | $7.15 | 2.34 M | $1.51 B |
| 12/17/2024 | $7.23 | $7.49 (3.6%) | $7.62 | $7.20 | 1.56 M | $1.55 B |
| 12/16/2024 | $7.41 | $7.46 (0.67%) | $7.54 | $7.21 | 2.61 M | $1.54 B |
| 12/13/2024 | $7.56 | $7.53 (-0.4%) | $7.63 | $7.44 | 1.60 M | $1.56 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.
