BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
8.62
-0.28 (-3.15%)
At close: May 8, 2026, 4:00 PM EDT
8.60
-0.02 (-0.22%)
After-hours: May 8, 2026, 7:44 PM EDT
BioCryst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.96 | 8.99 | 8.56 | 8.62 | 8.62 | -3.15% | 5,781,312 |
| May 7, 2026 | 8.80 | 8.94 | 8.57 | 8.90 | 8.90 | 0.79% | 5,508,889 |
| May 6, 2026 | 8.63 | 8.91 | 7.79 | 8.83 | 8.83 | -2.21% | 8,978,446 |
| May 5, 2026 | 9.22 | 9.31 | 8.94 | 9.03 | 9.03 | -1.85% | 3,708,112 |
| May 4, 2026 | 9.16 | 9.40 | 9.02 | 9.20 | 9.20 | 0.11% | 3,432,743 |
| May 1, 2026 | 9.16 | 9.33 | 9.09 | 9.19 | 9.19 | 0.33% | 2,307,056 |
| Apr 30, 2026 | 9.01 | 9.37 | 8.96 | 9.16 | 9.16 | 1.89% | 3,309,489 |
| Apr 29, 2026 | 9.02 | 9.19 | 8.81 | 8.99 | 8.99 | 1.47% | 3,283,963 |
| Apr 28, 2026 | 9.04 | 9.15 | 8.80 | 8.86 | 8.86 | -0.45% | 2,554,093 |
| Apr 27, 2026 | 8.88 | 9.20 | 8.88 | 8.90 | 8.90 | -0.45% | 3,086,451 |
| Apr 24, 2026 | 8.73 | 8.95 | 8.62 | 8.94 | 8.94 | 2.05% | 2,221,615 |
| Apr 23, 2026 | 9.03 | 9.12 | 8.70 | 8.76 | 8.76 | -2.77% | 2,464,805 |
| Apr 22, 2026 | 8.58 | 9.02 | 8.58 | 9.01 | 9.01 | 5.01% | 3,665,550 |
| Apr 21, 2026 | 9.20 | 9.27 | 8.56 | 8.58 | 8.58 | -6.64% | 5,021,137 |
| Apr 20, 2026 | 9.40 | 9.45 | 9.09 | 9.19 | 9.19 | -3.26% | 3,122,349 |
| Apr 17, 2026 | 9.63 | 9.67 | 9.43 | 9.50 | 9.50 | -0.21% | 3,650,332 |
| Apr 16, 2026 | 9.45 | 9.58 | 9.33 | 9.52 | 9.52 | 0.85% | 4,315,388 |
| Apr 15, 2026 | 9.75 | 9.77 | 9.38 | 9.44 | 9.44 | -2.38% | 4,836,043 |
| Apr 14, 2026 | 9.39 | 9.68 | 9.37 | 9.67 | 9.67 | 2.76% | 3,671,903 |
| Apr 13, 2026 | 9.51 | 9.56 | 9.34 | 9.41 | 9.41 | -1.57% | 3,194,489 |
| 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 |
| Apr 8, 2026 | 9.65 | 9.92 | 9.64 | 9.78 | 9.78 | 1.98% | 8,649,238 |
| Apr 7, 2026 | 9.42 | 9.62 | 9.15 | 9.59 | 9.59 | 1.27% | 2,923,886 |
| Apr 6, 2026 | 8.98 | 9.68 | 8.95 | 9.47 | 9.47 | 4.99% | 3,462,193 |
| Apr 2, 2026 | 9.31 | 9.35 | 8.92 | 9.02 | 9.02 | -3.84% | 7,824,922 |
| Apr 1, 2026 | 9.54 | 9.66 | 9.27 | 9.38 | 9.38 | -1.47% | 4,907,272 |
| Mar 31, 2026 | 9.57 | 9.69 | 9.30 | 9.52 | 9.52 | 0.74% | 5,655,326 |
| Mar 30, 2026 | 9.28 | 9.52 | 9.17 | 9.45 | 9.45 | 1.29% | 2,987,244 |
| Mar 27, 2026 | 9.59 | 9.73 | 9.33 | 9.33 | 9.33 | -2.41% | 4,324,862 |
| Mar 26, 2026 | 9.19 | 9.69 | 8.89 | 9.56 | 9.56 | 1.70% | 6,618,203 |
| Mar 25, 2026 | 9.90 | 10.11 | 9.25 | 9.40 | 9.40 | -2.69% | 7,736,817 |
| Mar 24, 2026 | 10.13 | 10.13 | 9.42 | 9.66 | 9.66 | -1.43% | 11,145,790 |
| Mar 23, 2026 | 9.83 | 10.04 | 9.63 | 9.80 | 9.80 | 1.03% | 9,242,068 |
| Mar 20, 2026 | 9.73 | 10.32 | 9.64 | 9.70 | 9.70 | -1.12% | 13,148,754 |
| Mar 19, 2026 | 9.15 | 9.98 | 9.05 | 9.81 | 9.81 | 7.10% | 9,235,428 |
| Mar 18, 2026 | 9.18 | 9.19 | 8.91 | 9.16 | 9.16 | -0.54% | 4,629,012 |
| Mar 17, 2026 | 9.30 | 9.57 | 8.95 | 9.21 | 9.21 | -0.97% | 6,012,786 |
| Mar 16, 2026 | 8.22 | 9.60 | 8.20 | 9.30 | 9.30 | 13.14% | 19,874,868 |
| Mar 13, 2026 | 8.45 | 8.54 | 8.15 | 8.22 | 8.22 | -1.91% | 5,516,666 |
| Mar 12, 2026 | 8.50 | 8.58 | 8.34 | 8.38 | 8.38 | -1.30% | 4,257,026 |
| Mar 11, 2026 | 8.69 | 8.79 | 8.39 | 8.49 | 8.49 | -2.97% | 3,055,694 |
| Mar 10, 2026 | 8.63 | 8.90 | 8.63 | 8.75 | 8.75 | 1.51% | 4,005,515 |
| Mar 9, 2026 | 8.48 | 8.67 | 8.39 | 8.62 | 8.62 | 1.65% | 5,427,736 |
| Mar 6, 2026 | 8.40 | 8.51 | 8.31 | 8.48 | 8.48 | -0.24% | 3,473,695 |
| Mar 5, 2026 | 8.48 | 8.64 | 8.40 | 8.50 | 8.50 | -0.82% | 7,788,771 |
| Mar 4, 2026 | 8.66 | 8.72 | 8.39 | 8.57 | 8.57 | -1.38% | 4,911,559 |
| Mar 3, 2026 | 8.51 | 8.86 | 8.45 | 8.69 | 8.69 | 0.70% | 5,185,686 |
| Mar 2, 2026 | 8.65 | 8.86 | 8.53 | 8.63 | 8.63 | -1.37% | 5,919,839 |
| Feb 27, 2026 | 7.95 | 8.83 | 7.91 | 8.75 | 8.75 | 10.76% | 14,875,627 |