BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
9.38
+0.08 (0.86%)
At close: Aug 7, 2026, 4:00 PM EDT
9.42
+0.04 (0.43%)
After-hours: Aug 7, 2026, 7:51 PM EDT
BioCryst Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 9.50 | 9.67 | 9.23 | 9.38 | 9.38 | 0.86% | 4,382,726 |
| Aug 6, 2026 | 9.04 | 9.53 | 8.98 | 9.30 | 9.30 | 2.54% | 4,041,954 |
| Aug 5, 2026 | 9.44 | 9.67 | 8.81 | 9.07 | 9.07 | 0.55% | 6,093,050 |
| Aug 4, 2026 | 8.82 | 9.04 | 8.76 | 9.02 | 9.02 | 2.38% | 2,891,663 |
| Aug 3, 2026 | 9.00 | 9.08 | 8.77 | 8.81 | 8.81 | -1.89% | 3,185,246 |
| Jul 31, 2026 | 9.17 | 9.25 | 8.93 | 8.98 | 8.98 | -2.81% | 2,928,211 |
| Jul 30, 2026 | 9.44 | 9.50 | 9.15 | 9.24 | 9.24 | -3.04% | 2,300,893 |
| Jul 29, 2026 | 9.66 | 9.79 | 9.51 | 9.53 | 9.53 | -2.16% | 2,194,390 |
| Jul 28, 2026 | 9.64 | 9.79 | 9.51 | 9.74 | 9.74 | 1.67% | 2,873,667 |
| Jul 27, 2026 | 9.64 | 9.91 | 9.58 | 9.58 | 9.58 | 2.57% | 4,310,344 |
| Jul 24, 2026 | 9.41 | 9.49 | 9.30 | 9.34 | 9.34 | -0.43% | 1,851,305 |
| Jul 23, 2026 | 9.32 | 9.48 | 9.25 | 9.38 | 9.38 | -1.37% | 1,635,291 |
| Jul 22, 2026 | 9.37 | 9.69 | 9.36 | 9.51 | 9.51 | 0.96% | 2,550,092 |
| Jul 21, 2026 | 9.18 | 9.43 | 9.11 | 9.42 | 9.42 | 3.40% | 2,291,421 |
| Jul 20, 2026 | 9.38 | 9.48 | 9.11 | 9.11 | 9.11 | -1.94% | 2,383,783 |
| Jul 17, 2026 | 8.99 | 9.32 | 8.95 | 9.29 | 9.29 | 2.03% | 3,272,762 |
| Jul 16, 2026 | 9.35 | 9.44 | 9.09 | 9.11 | 9.11 | -3.24% | 3,561,547 |
| Jul 15, 2026 | 9.78 | 9.91 | 9.17 | 9.41 | 9.41 | -3.39% | 6,813,775 |
| Jul 14, 2026 | 9.91 | 9.98 | 9.62 | 9.74 | 9.74 | -1.72% | 3,968,215 |
| Jul 13, 2026 | 10.13 | 10.23 | 9.80 | 9.91 | 9.91 | -5.17% | 3,147,935 |
| Jul 10, 2026 | 10.69 | 10.72 | 10.28 | 10.45 | 10.45 | -2.52% | 3,359,350 |
| Jul 9, 2026 | 11.15 | 11.22 | 10.69 | 10.72 | 10.72 | -3.51% | 3,982,332 |
| Jul 8, 2026 | 10.95 | 11.19 | 10.51 | 11.11 | 11.11 | 1.09% | 7,429,410 |
| Jul 7, 2026 | 10.34 | 11.03 | 10.00 | 10.99 | 10.99 | 8.06% | 10,280,196 |
| Jul 6, 2026 | 9.80 | 10.25 | 9.71 | 10.17 | 10.17 | 3.35% | 4,380,034 |
| Jul 2, 2026 | 9.74 | 9.85 | 9.52 | 9.84 | 9.84 | 1.97% | 4,860,048 |
| Jul 1, 2026 | 10.15 | 10.15 | 9.59 | 9.65 | 9.65 | -3.50% | 4,866,525 |
| Jun 30, 2026 | 9.81 | 10.17 | 9.68 | 10.00 | 10.00 | 4.71% | 7,719,752 |
| Jun 29, 2026 | 9.89 | 10.04 | 9.48 | 9.55 | 9.55 | -3.92% | 6,533,643 |
| Jun 26, 2026 | 9.91 | 10.19 | 9.66 | 9.94 | 9.94 | 0.40% | 10,986,513 |
| Jun 25, 2026 | 10.00 | 10.94 | 9.70 | 9.90 | 9.90 | -1.00% | 19,059,610 |
| Jun 24, 2026 | 9.42 | 10.01 | 9.39 | 10.00 | 10.00 | 7.41% | 8,519,801 |
| Jun 23, 2026 | 9.18 | 9.50 | 9.10 | 9.31 | 9.31 | 1.86% | 5,144,624 |
| Jun 22, 2026 | 9.04 | 9.34 | 8.91 | 9.14 | 9.14 | 1.67% | 7,405,439 |
| Jun 18, 2026 | 9.10 | 9.54 | 8.98 | 8.99 | 8.99 | 0.45% | 8,882,726 |
| Jun 17, 2026 | 8.95 | 9.18 | 8.82 | 8.95 | 8.95 | 0.34% | 4,450,756 |
| Jun 16, 2026 | 9.09 | 9.18 | 8.80 | 8.92 | 8.92 | -1.55% | 3,575,476 |
| Jun 15, 2026 | 8.76 | 9.08 | 8.71 | 9.06 | 9.06 | 4.14% | 4,153,927 |
| Jun 12, 2026 | 8.47 | 8.74 | 8.45 | 8.70 | 8.70 | 2.35% | 2,394,656 |
| Jun 11, 2026 | 8.21 | 8.64 | 8.10 | 8.50 | 8.50 | 3.79% | 3,820,257 |
| Jun 10, 2026 | 8.31 | 8.40 | 8.15 | 8.19 | 8.19 | -1.68% | 3,652,264 |
| Jun 9, 2026 | 8.52 | 8.64 | 8.32 | 8.33 | 8.33 | -1.19% | 3,797,993 |
| Jun 8, 2026 | 8.43 | 8.47 | 8.24 | 8.43 | 8.43 | 0.24% | 4,085,998 |
| Jun 5, 2026 | 8.50 | 8.60 | 8.33 | 8.41 | 8.41 | -0.71% | 2,500,853 |
| Jun 4, 2026 | 8.38 | 8.51 | 8.31 | 8.47 | 8.47 | 2.67% | 3,465,371 |
| Jun 3, 2026 | 8.33 | 8.47 | 8.06 | 8.25 | 8.25 | -1.08% | 4,229,800 |
| Jun 2, 2026 | 8.42 | 8.45 | 8.25 | 8.34 | 8.34 | -2.68% | 4,510,976 |
| Jun 1, 2026 | 8.76 | 8.85 | 8.53 | 8.57 | 8.57 | -3.82% | 3,084,265 |
| May 29, 2026 | 9.05 | 9.10 | 8.82 | 8.91 | 8.91 | -2.09% | 3,232,346 |
| May 28, 2026 | 9.09 | 9.15 | 8.91 | 9.10 | 9.10 | -0.22% | 3,349,922 |