BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
9.33
-0.23 (-2.41%)
At close: Mar 27, 2026, 4:00 PM EDT
9.39
+0.06 (0.64%)
After-hours: Mar 27, 2026, 7:55 PM EDT
BioCryst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.59 | 9.73 | 9.33 | 9.33 | 9.33 | -2.41% | 4,304,438 |
| Mar 26, 2026 | 9.19 | 9.69 | 8.89 | 9.56 | 9.56 | 1.70% | 6,304,503 |
| Mar 25, 2026 | 9.90 | 10.11 | 9.25 | 9.40 | 9.40 | -2.69% | 7,707,764 |
| Mar 24, 2026 | 10.13 | 10.13 | 9.42 | 9.66 | 9.66 | -1.43% | 10,663,231 |
| Mar 23, 2026 | 9.83 | 10.04 | 9.63 | 9.80 | 9.80 | 1.03% | 8,810,906 |
| Mar 20, 2026 | 9.73 | 10.32 | 9.64 | 9.70 | 9.70 | -1.12% | 12,511,630 |
| Mar 19, 2026 | 9.15 | 9.98 | 9.05 | 9.81 | 9.81 | 7.10% | 9,153,188 |
| Mar 18, 2026 | 9.18 | 9.19 | 8.91 | 9.16 | 9.16 | -0.54% | 4,614,979 |
| Mar 17, 2026 | 9.30 | 9.57 | 8.95 | 9.21 | 9.21 | -0.97% | 5,943,076 |
| Mar 16, 2026 | 8.22 | 9.60 | 8.20 | 9.30 | 9.30 | 13.14% | 19,838,956 |
| Mar 13, 2026 | 8.45 | 8.54 | 8.15 | 8.22 | 8.22 | -1.91% | 4,499,896 |
| Mar 12, 2026 | 8.50 | 8.58 | 8.34 | 8.38 | 8.38 | -1.30% | 4,256,934 |
| Mar 11, 2026 | 8.69 | 8.79 | 8.39 | 8.49 | 8.49 | -2.97% | 3,052,966 |
| Mar 10, 2026 | 8.63 | 8.90 | 8.63 | 8.75 | 8.75 | 1.51% | 4,005,444 |
| Mar 9, 2026 | 8.48 | 8.67 | 8.39 | 8.62 | 8.62 | 1.65% | 5,427,548 |
| Mar 6, 2026 | 8.40 | 8.51 | 8.31 | 8.48 | 8.48 | -0.24% | 3,470,729 |
| Mar 5, 2026 | 8.48 | 8.64 | 8.40 | 8.50 | 8.50 | -0.82% | 7,783,070 |
| Mar 4, 2026 | 8.66 | 8.72 | 8.39 | 8.57 | 8.57 | -1.38% | 4,905,778 |
| Mar 3, 2026 | 8.51 | 8.86 | 8.45 | 8.69 | 8.69 | 0.70% | 5,127,056 |
| Mar 2, 2026 | 8.65 | 8.86 | 8.53 | 8.63 | 8.63 | -1.37% | 5,871,942 |
| Feb 27, 2026 | 7.95 | 8.83 | 7.91 | 8.75 | 8.75 | 10.76% | 14,793,061 |
| Feb 26, 2026 | 8.20 | 8.20 | 7.59 | 7.90 | 7.90 | 4.64% | 8,059,288 |
| Feb 25, 2026 | 7.67 | 7.69 | 7.47 | 7.55 | 7.55 | -0.79% | 3,364,398 |
| Feb 24, 2026 | 7.64 | 7.70 | 7.56 | 7.61 | 7.61 | 0.40% | 1,948,170 |
| Feb 23, 2026 | 7.45 | 7.61 | 7.42 | 7.58 | 7.58 | 1.74% | 2,595,155 |
| Feb 20, 2026 | 7.47 | 7.50 | 7.31 | 7.45 | 7.45 | -0.40% | 2,602,762 |
| Feb 19, 2026 | 7.26 | 7.48 | 7.16 | 7.48 | 7.48 | 3.03% | 2,637,111 |
| Feb 18, 2026 | 6.97 | 7.36 | 6.97 | 7.26 | 7.26 | 4.46% | 3,119,209 |
| Feb 17, 2026 | 6.78 | 7.01 | 6.76 | 6.95 | 6.95 | 2.81% | 3,754,486 |
| Feb 13, 2026 | 6.87 | 6.91 | 6.72 | 6.76 | 6.76 | -0.59% | 4,463,487 |
| Feb 12, 2026 | 6.82 | 6.86 | 6.61 | 6.80 | 6.80 | -0.58% | 2,024,262 |
| Feb 11, 2026 | 6.53 | 6.91 | 6.46 | 6.84 | 6.84 | 4.43% | 3,724,976 |
| Feb 10, 2026 | 6.31 | 6.64 | 6.30 | 6.55 | 6.55 | 3.97% | 4,644,241 |
| Feb 9, 2026 | 6.34 | 6.38 | 6.26 | 6.30 | 6.30 | -1.25% | 1,762,284 |
| Feb 6, 2026 | 6.44 | 6.44 | 6.26 | 6.38 | 6.38 | 2.24% | 6,346,157 |
| Feb 5, 2026 | 6.44 | 6.57 | 6.23 | 6.24 | 6.24 | -2.80% | 4,510,002 |
| Feb 4, 2026 | 6.72 | 6.76 | 6.40 | 6.42 | 6.42 | -4.18% | 4,417,781 |
| Feb 3, 2026 | 6.61 | 6.75 | 6.55 | 6.70 | 6.70 | 1.06% | 4,133,981 |
| Feb 2, 2026 | 6.55 | 6.75 | 6.47 | 6.63 | 6.63 | 0.76% | 3,721,972 |
| Jan 30, 2026 | 6.61 | 6.75 | 6.42 | 6.58 | 6.58 | -1.35% | 3,294,792 |
| Jan 29, 2026 | 6.66 | 6.80 | 6.60 | 6.67 | 6.67 | 0.15% | 3,638,279 |
| Jan 28, 2026 | 6.76 | 6.83 | 6.61 | 6.66 | 6.66 | -1.48% | 2,710,602 |
| Jan 27, 2026 | 6.81 | 6.94 | 6.60 | 6.76 | 6.76 | -1.46% | 4,709,533 |
| Jan 26, 2026 | 6.79 | 7.07 | 6.73 | 6.86 | 6.86 | 1.03% | 5,504,340 |
| Jan 23, 2026 | 6.72 | 7.15 | 6.70 | 6.79 | 6.79 | 0.59% | 4,811,164 |
| Jan 22, 2026 | 6.69 | 6.87 | 6.63 | 6.75 | 6.75 | 0.45% | 6,694,342 |
| Jan 21, 2026 | 6.66 | 6.74 | 6.60 | 6.72 | 6.72 | 0.75% | 3,307,537 |
| Jan 20, 2026 | 6.50 | 6.70 | 6.46 | 6.67 | 6.67 | 0.15% | 5,417,200 |
| Jan 16, 2026 | 7.12 | 7.17 | 6.58 | 6.66 | 6.66 | -7.11% | 6,759,084 |
| Jan 15, 2026 | 6.79 | 7.27 | 6.64 | 7.17 | 7.17 | 5.75% | 7,488,826 |