BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
6.75
+0.03 (0.45%)
At close: Jan 22, 2026, 4:00 PM EST
6.82
+0.07 (1.04%)
After-hours: Jan 22, 2026, 7:56 PM EST
BioCryst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.69 | 6.87 | 6.63 | 6.75 | 6.75 | 0.45% | 6,662,121 |
| Jan 21, 2026 | 6.66 | 6.74 | 6.60 | 6.72 | 6.72 | 0.75% | 3,299,735 |
| Jan 20, 2026 | 6.50 | 6.70 | 6.46 | 6.67 | 6.67 | 0.15% | 5,406,091 |
| Jan 16, 2026 | 7.12 | 7.17 | 6.58 | 6.66 | 6.66 | -7.11% | 6,705,809 |
| Jan 15, 2026 | 6.79 | 7.27 | 6.64 | 7.17 | 7.17 | 5.75% | 7,488,262 |
| Jan 14, 2026 | 6.72 | 6.85 | 6.69 | 6.78 | 6.78 | 0.44% | 4,659,653 |
| Jan 13, 2026 | 7.13 | 7.13 | 6.69 | 6.75 | 6.75 | -4.80% | 6,432,635 |
| Jan 12, 2026 | 7.30 | 7.33 | 6.99 | 7.09 | 7.09 | -4.19% | 7,804,061 |
| Jan 9, 2026 | 7.65 | 8.04 | 7.38 | 7.40 | 7.40 | -2.89% | 5,985,581 |
| Jan 8, 2026 | 7.85 | 7.91 | 7.52 | 7.62 | 7.62 | -3.79% | 3,688,994 |
| Jan 7, 2026 | 7.59 | 8.05 | 7.56 | 7.92 | 7.92 | 4.49% | 3,901,801 |
| Jan 6, 2026 | 7.38 | 7.63 | 7.36 | 7.58 | 7.58 | 2.29% | 4,979,578 |
| Jan 5, 2026 | 7.41 | 7.53 | 7.21 | 7.41 | 7.41 | -1.20% | 4,410,753 |
| Jan 2, 2026 | 7.82 | 7.90 | 7.46 | 7.50 | 7.50 | -3.85% | 2,800,831 |
| Dec 31, 2025 | 7.67 | 7.83 | 7.65 | 7.80 | 7.80 | 1.83% | 2,939,439 |
| Dec 30, 2025 | 7.65 | 7.69 | 7.54 | 7.66 | 7.66 | -0.65% | 3,133,853 |
| Dec 29, 2025 | 7.61 | 7.77 | 7.52 | 7.71 | 7.71 | 1.05% | 2,295,975 |
| Dec 26, 2025 | 7.69 | 7.69 | 7.53 | 7.63 | 7.63 | -0.91% | 1,624,989 |
| Dec 24, 2025 | 7.48 | 7.76 | 7.47 | 7.70 | 7.70 | 2.26% | 1,453,425 |
| Dec 23, 2025 | 7.59 | 7.64 | 7.45 | 7.53 | 7.53 | -1.05% | 2,139,525 |
| Dec 22, 2025 | 7.40 | 7.69 | 7.35 | 7.61 | 7.61 | 2.70% | 3,553,779 |
| Dec 19, 2025 | 7.24 | 7.56 | 7.19 | 7.41 | 7.41 | 1.65% | 6,234,403 |
| Dec 18, 2025 | 7.19 | 7.38 | 7.12 | 7.29 | 7.29 | 2.24% | 3,679,325 |
| Dec 17, 2025 | 7.43 | 7.58 | 7.11 | 7.13 | 7.13 | -4.55% | 4,375,362 |
| Dec 16, 2025 | 7.61 | 7.70 | 7.36 | 7.47 | 7.47 | -1.58% | 3,239,807 |
| Dec 15, 2025 | 7.64 | 7.92 | 7.44 | 7.59 | 7.59 | 0.26% | 4,928,617 |
| Dec 12, 2025 | 7.82 | 7.82 | 7.23 | 7.57 | 7.57 | -0.13% | 5,080,755 |
| Dec 11, 2025 | 7.68 | 7.77 | 7.54 | 7.58 | 7.58 | -1.04% | 2,651,692 |
| Dec 10, 2025 | 7.62 | 7.69 | 7.51 | 7.66 | 7.66 | 0.26% | 2,731,053 |
| Dec 9, 2025 | 7.70 | 7.85 | 7.63 | 7.64 | 7.64 | -0.78% | 3,217,660 |
| Dec 8, 2025 | 7.71 | 7.98 | 7.66 | 7.70 | 7.70 | 1.45% | 3,791,012 |
| Dec 5, 2025 | 7.84 | 7.93 | 7.45 | 7.59 | 7.59 | -3.07% | 3,199,027 |
| Dec 4, 2025 | 7.85 | 8.17 | 7.79 | 7.83 | 7.83 | -0.25% | 6,713,982 |
| Dec 3, 2025 | 7.11 | 7.88 | 7.11 | 7.85 | 7.85 | 9.64% | 7,601,884 |
| Dec 2, 2025 | 7.17 | 7.30 | 7.12 | 7.16 | 7.16 | 0.42% | 3,569,673 |
| Dec 1, 2025 | 7.08 | 7.20 | 7.02 | 7.13 | 7.13 | -0.70% | 3,106,795 |
| Nov 28, 2025 | 7.14 | 7.23 | 7.05 | 7.18 | 7.18 | 1.13% | 1,322,877 |
| Nov 26, 2025 | 6.85 | 7.14 | 6.81 | 7.10 | 7.10 | 3.65% | 3,730,086 |
| Nov 25, 2025 | 6.91 | 7.01 | 6.71 | 6.85 | 6.85 | 0.29% | 5,243,800 |
| Nov 24, 2025 | 7.00 | 7.05 | 6.71 | 6.83 | 6.83 | -2.01% | 4,942,181 |
| Nov 21, 2025 | 7.03 | 7.17 | 6.95 | 6.97 | 6.97 | -0.85% | 3,902,047 |
| Nov 20, 2025 | 7.04 | 7.09 | 6.89 | 7.03 | 7.03 | 1.44% | 3,573,164 |
| Nov 19, 2025 | 7.01 | 7.07 | 6.73 | 6.93 | 6.93 | -1.00% | 3,234,698 |
| Nov 18, 2025 | 7.00 | 7.13 | 6.97 | 7.00 | 7.00 | -0.43% | 2,466,034 |
| Nov 17, 2025 | 7.10 | 7.21 | 7.00 | 7.03 | 7.03 | -0.71% | 3,261,484 |
| Nov 14, 2025 | 6.88 | 7.19 | 6.85 | 7.08 | 7.08 | 2.61% | 3,680,208 |
| Nov 13, 2025 | 7.14 | 7.23 | 6.90 | 6.90 | 6.90 | -3.90% | 4,832,495 |
| Nov 12, 2025 | 7.22 | 7.32 | 7.14 | 7.18 | 7.18 | -0.69% | 3,442,515 |
| Nov 11, 2025 | 7.17 | 7.33 | 7.11 | 7.23 | 7.23 | 0.42% | 3,663,807 |
| Nov 10, 2025 | 7.15 | 7.27 | 7.08 | 7.20 | 7.20 | 1.55% | 3,779,246 |