BioCryst Pharmaceuticals, Inc. - Common Stock (BCRX)
8.5400
-0.0700 (-0.81%)
Biocryst Pharma is a biotechnology company focused on developing and commercializing innovative treatments for rare diseases
The company specializes in designing and synthesizing novel small-molecule drugs, particularly those targeting diseases associated with viral infections and genetic disorders. With a commitment to improving patient outcomes, Biocryst employs cutting-edge research and clinical development strategies to bring effective therapies to market, aiming to address unmet medical needs in challenging therapeutic areas.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 8.58 | 8.80 | 8.45 | 8.54 | 4,851,821 | 8.54 |
| 2/28/2025 | 8.46 | 8.66 | 8.41 | 8.61 | 4,230,650 | 8.61 |
| 2/27/2025 | 8.36 | 8.67 | 8.28 | 8.47 | 4,430,582 | 8.47 |
| 2/26/2025 | 8.32 | 8.57 | 8.15 | 8.36 | 3,416,398 | 8.36 |
| 2/25/2025 | 8.44 | 8.44 | 7.93 | 8.28 | 3,672,301 | 8.28 |
| 2/24/2025 | 8.87 | 8.96 | 7.95 | 8.29 | 6,078,363 | 8.29 |
| 2/21/2025 | 9.50 | 9.50 | 9.15 | 9.21 | 5,555,580 | 9.21 |
| 2/20/2025 | 9.39 | 9.50 | 9.29 | 9.39 | 3,415,368 | 9.39 |
| 2/19/2025 | 9.34 | 9.47 | 9.31 | 9.39 | 4,826,616 | 9.39 |
| 2/18/2025 | 9.10 | 9.45 | 9.09 | 9.36 | 5,332,994 | 9.36 |
| 2/14/2025 | 8.83 | 9.11 | 8.72 | 9.05 | 5,148,612 | 9.05 |
| 2/13/2025 | 8.87 | 8.90 | 8.63 | 8.82 | 3,654,225 | 8.82 |
| 2/12/2025 | 8.91 | 9.00 | 8.72 | 8.78 | 2,516,780 | 8.78 |
| 2/11/2025 | 8.57 | 9.00 | 8.54 | 8.99 | 3,116,235 | 8.99 |
| 2/10/2025 | 8.69 | 8.80 | 8.53 | 8.63 | 1,813,566 | 8.63 |
| 2/07/2025 | 8.74 | 8.87 | 8.59 | 8.72 | 2,342,101 | 8.72 |
| 2/06/2025 | 8.64 | 8.87 | 8.49 | 8.73 | 3,177,564 | 8.73 |
| 2/05/2025 | 8.16 | 9.00 | 8.15 | 8.61 | 3,718,503 | 8.61 |
| 2/04/2025 | 7.59 | 8.13 | 7.57 | 8.09 | 2,361,940 | 8.09 |
| 2/03/2025 | 7.72 | 7.73 | 7.54 | 7.62 | 2,184,742 | 7.62 |
| 1/31/2025 | 7.86 | 8.04 | 7.82 | 7.90 | 1,861,865 | 7.90 |
| 1/30/2025 | 8.08 | 8.14 | 7.80 | 7.87 | 2,221,771 | 7.87 |
| 1/29/2025 | 7.92 | 8.10 | 7.85 | 8.02 | 1,850,229 | 8.02 |
| 1/28/2025 | 8.01 | 8.06 | 7.90 | 7.93 | 1,747,803 | 7.93 |
| 1/27/2025 | 7.60 | 8.09 | 7.53 | 8.01 | 3,109,210 | 8.01 |
| 1/24/2025 | 7.64 | 7.85 | 7.55 | 7.64 | 2,197,248 | 7.64 |
| 1/23/2025 | 7.58 | 7.75 | 7.45 | 7.73 | 2,857,537 | 7.73 |
| 1/22/2025 | 7.59 | 7.67 | 7.46 | 7.62 | 1,829,473 | 7.62 |
| 1/21/2025 | 7.50 | 7.79 | 7.41 | 7.61 | 3,125,169 | 7.61 |
| 1/17/2025 | 7.04 | 7.49 | 6.96 | 7.45 | 3,964,020 | 7.45 |
| 1/16/2025 | 7.21 | 7.28 | 6.98 | 7.06 | 2,519,105 | 7.06 |
| 1/15/2025 | 7.45 | 7.47 | 7.16 | 7.23 | 2,365,643 | 7.23 |
| 1/14/2025 | 7.97 | 8.02 | 7.22 | 7.23 | 2,528,926 | 7.23 |
| 1/13/2025 | 7.77 | 8.00 | 7.54 | 7.93 | 2,690,586 | 7.93 |
| 1/10/2025 | 8.49 | 8.49 | 7.53 | 7.67 | 4,743,969 | 7.67 |
| 1/08/2025 | 8.11 | 8.29 | 7.99 | 8.05 | 2,145,456 | 8.05 |
| 1/07/2025 | 7.83 | 8.23 | 7.80 | 8.14 | 1,747,462 | 8.14 |
| 1/06/2025 | 7.64 | 8.07 | 7.64 | 7.83 | 1,629,643 | 7.83 |
| 1/03/2025 | 7.87 | 8.02 | 7.69 | 7.70 | 1,267,149 | 7.70 |
| 1/02/2025 | 7.59 | 8.10 | 7.48 | 7.83 | 3,106,772 | 7.83 |
| 12/31/2024 | 7.53 | 0.00 | 7.53 | 7.52 | 0 | 7.52 |
| 12/30/2024 | 7.65 | 7.71 | 7.48 | 7.53 | 1,447,842 | 7.53 |
| 12/27/2024 | 7.65 | 7.79 | 7.58 | 7.71 | 998,329 | 7.71 |
| 12/26/2024 | 7.65 | 7.83 | 7.62 | 7.72 | 1,240,491 | 7.72 |
| 12/24/2024 | 7.73 | 7.84 | 7.60 | 7.67 | 753,880 | 7.67 |
| 12/23/2024 | 7.57 | 7.82 | 7.38 | 7.78 | 1,523,724 | 7.78 |
| 12/20/2024 | 7.25 | 7.60 | 7.25 | 7.57 | 5,070,885 | 7.57 |
| 12/19/2024 | 7.34 | 7.48 | 7.22 | 7.42 | 1,143,716 | 7.42 |
| 12/18/2024 | 7.47 | 7.59 | 7.15 | 7.31 | 2,340,815 | 7.31 |
| 12/17/2024 | 7.23 | 7.62 | 7.20 | 7.49 | 1,560,058 | 7.49 |
| 12/16/2024 | 7.41 | 7.54 | 7.21 | 7.46 | 2,605,868 | 7.46 |
| 12/13/2024 | 7.56 | 7.63 | 7.43 | 7.53 | 1,597,453 | 7.53 |
| 12/12/2024 | 7.83 | 7.90 | 7.58 | 7.60 | 1,440,008 | 7.60 |
| 12/11/2024 | 7.90 | 8.07 | 7.83 | 7.86 | 1,466,209 | 7.86 |
| 12/10/2024 | 7.75 | 8.00 | 7.68 | 7.93 | 1,769,541 | 7.93 |
| 12/09/2024 | 7.60 | 7.80 | 7.55 | 7.73 | 1,434,078 | 7.73 |
| 12/06/2024 | 7.89 | 8.16 | 7.60 | 7.61 | 1,687,057 | 7.61 |
| 12/05/2024 | 7.39 | 7.92 | 7.34 | 7.84 | 2,770,546 | 7.84 |
| 12/04/2024 | 7.20 | 7.56 | 7.11 | 7.33 | 1,804,811 | 7.33 |