BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
8.99
+0.04 (0.45%)
At close: Jun 18, 2026, 4:00 PM EDT
9.02
+0.03 (0.33%)
After-hours: Jun 18, 2026, 7:48 PM EDT
BioCryst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 9.10 | 9.54 | 8.98 | 8.99 | 8.99 | 0.45% | 8,871,093 |
| Jun 17, 2026 | 8.95 | 9.18 | 8.82 | 8.95 | 8.95 | 0.34% | 4,448,254 |
| Jun 16, 2026 | 9.09 | 9.18 | 8.80 | 8.92 | 8.92 | -1.55% | 3,575,029 |
| Jun 15, 2026 | 8.76 | 9.08 | 8.71 | 9.06 | 9.06 | 4.14% | 3,989,158 |
| Jun 12, 2026 | 8.47 | 8.74 | 8.45 | 8.70 | 8.70 | 2.35% | 2,391,916 |
| Jun 11, 2026 | 8.21 | 8.64 | 8.10 | 8.50 | 8.50 | 3.79% | 3,771,100 |
| Jun 10, 2026 | 8.31 | 8.40 | 8.15 | 8.19 | 8.19 | -1.68% | 3,647,039 |
| Jun 9, 2026 | 8.52 | 8.64 | 8.32 | 8.33 | 8.33 | -1.19% | 3,796,784 |
| Jun 8, 2026 | 8.43 | 8.47 | 8.24 | 8.43 | 8.43 | 0.24% | 3,555,087 |
| Jun 5, 2026 | 8.50 | 8.60 | 8.33 | 8.41 | 8.41 | -0.71% | 2,499,161 |
| Jun 4, 2026 | 8.38 | 8.51 | 8.31 | 8.47 | 8.47 | 2.67% | 3,464,499 |
| Jun 3, 2026 | 8.33 | 8.47 | 8.06 | 8.25 | 8.25 | -1.08% | 4,228,235 |
| Jun 2, 2026 | 8.42 | 8.45 | 8.25 | 8.34 | 8.34 | -2.68% | 4,507,564 |
| Jun 1, 2026 | 8.76 | 8.85 | 8.53 | 8.57 | 8.57 | -3.82% | 2,920,559 |
| May 29, 2026 | 9.05 | 9.10 | 8.82 | 8.91 | 8.91 | -2.09% | 3,212,133 |
| May 28, 2026 | 9.09 | 9.15 | 8.91 | 9.10 | 9.10 | -0.22% | 3,315,237 |
| May 27, 2026 | 8.48 | 9.23 | 8.44 | 9.12 | 9.12 | 7.67% | 6,151,598 |
| May 26, 2026 | 8.19 | 8.53 | 8.11 | 8.47 | 8.47 | 2.17% | 3,998,358 |
| May 22, 2026 | 8.35 | 8.54 | 8.22 | 8.29 | 8.29 | -0.96% | 4,145,599 |
| May 21, 2026 | 8.69 | 8.69 | 8.36 | 8.37 | 8.37 | -4.23% | 4,008,632 |
| May 20, 2026 | 8.78 | 8.97 | 8.72 | 8.74 | 8.74 | -0.34% | 2,553,100 |
| May 19, 2026 | 8.97 | 9.01 | 8.73 | 8.77 | 8.77 | -2.23% | 3,845,051 |
| May 18, 2026 | 9.03 | 9.07 | 8.76 | 8.97 | 8.97 | -0.55% | 3,664,995 |
| May 15, 2026 | 9.56 | 9.59 | 9.00 | 9.02 | 9.02 | -5.75% | 4,576,465 |
| May 14, 2026 | 9.77 | 9.82 | 9.49 | 9.57 | 9.57 | -0.31% | 5,326,914 |
| May 13, 2026 | 8.68 | 9.79 | 8.65 | 9.60 | 9.60 | 9.09% | 18,948,874 |
| May 12, 2026 | 8.65 | 8.84 | 8.59 | 8.80 | 8.80 | 2.56% | 3,320,003 |
| May 11, 2026 | 8.67 | 8.80 | 8.52 | 8.58 | 8.58 | -0.46% | 3,710,142 |
| May 8, 2026 | 8.96 | 8.99 | 8.56 | 8.62 | 8.62 | -3.15% | 6,164,545 |
| May 7, 2026 | 8.80 | 8.94 | 8.57 | 8.90 | 8.90 | 0.79% | 5,549,204 |
| May 6, 2026 | 8.63 | 8.91 | 7.79 | 8.83 | 8.83 | -2.21% | 9,013,159 |
| May 5, 2026 | 9.22 | 9.31 | 8.94 | 9.03 | 9.03 | -1.85% | 3,745,178 |
| May 4, 2026 | 9.16 | 9.40 | 9.02 | 9.20 | 9.20 | 0.11% | 3,454,101 |
| May 1, 2026 | 9.16 | 9.33 | 9.09 | 9.19 | 9.19 | 0.33% | 2,307,142 |
| Apr 30, 2026 | 9.01 | 9.37 | 8.96 | 9.16 | 9.16 | 1.89% | 3,321,404 |
| Apr 29, 2026 | 9.02 | 9.19 | 8.81 | 8.99 | 8.99 | 1.47% | 3,313,667 |
| Apr 28, 2026 | 9.04 | 9.15 | 8.80 | 8.86 | 8.86 | -0.45% | 2,556,707 |
| Apr 27, 2026 | 8.88 | 9.20 | 8.88 | 8.90 | 8.90 | -0.45% | 3,087,176 |
| Apr 24, 2026 | 8.73 | 8.95 | 8.62 | 8.94 | 8.94 | 2.05% | 2,623,776 |
| Apr 23, 2026 | 9.03 | 9.12 | 8.70 | 8.76 | 8.76 | -2.77% | 2,465,029 |
| Apr 22, 2026 | 8.58 | 9.02 | 8.58 | 9.01 | 9.01 | 5.01% | 3,725,915 |
| Apr 21, 2026 | 9.20 | 9.27 | 8.56 | 8.58 | 8.58 | -6.64% | 5,079,142 |
| Apr 20, 2026 | 9.40 | 9.45 | 9.09 | 9.19 | 9.19 | -3.26% | 3,204,429 |
| Apr 17, 2026 | 9.63 | 9.67 | 9.43 | 9.50 | 9.50 | -0.21% | 3,656,729 |
| Apr 16, 2026 | 9.45 | 9.58 | 9.33 | 9.52 | 9.52 | 0.85% | 4,319,862 |
| Apr 15, 2026 | 9.75 | 9.77 | 9.38 | 9.44 | 9.44 | -2.38% | 4,842,303 |
| Apr 14, 2026 | 9.39 | 9.68 | 9.37 | 9.67 | 9.67 | 2.76% | 3,711,946 |
| Apr 13, 2026 | 9.51 | 9.56 | 9.34 | 9.41 | 9.41 | -1.57% | 3,194,868 |
| Apr 10, 2026 | 9.89 | 9.90 | 9.49 | 9.56 | 9.56 | -3.34% | 4,432,204 |
| Apr 9, 2026 | 9.71 | 9.98 | 9.71 | 9.89 | 9.89 | 1.12% | 4,608,553 |