BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
9.12
-0.38 (-4.00%)
Apr 20, 2026, 12:18 PM EDT - Market open
BioCryst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 9.40 | 9.45 | 9.14 | 9.13 | - | -3.89% | 1,047,969 |
| 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 |
| Feb 26, 2026 | 8.20 | 8.20 | 7.59 | 7.90 | 7.90 | 4.64% | 8,077,110 |
| Feb 25, 2026 | 7.67 | 7.69 | 7.47 | 7.55 | 7.55 | -0.79% | 3,373,109 |
| Feb 24, 2026 | 7.64 | 7.70 | 7.56 | 7.61 | 7.61 | 0.40% | 1,951,631 |
| Feb 23, 2026 | 7.45 | 7.61 | 7.42 | 7.58 | 7.58 | 1.74% | 2,637,166 |
| Feb 20, 2026 | 7.47 | 7.50 | 7.31 | 7.45 | 7.45 | -0.40% | 2,602,786 |
| Feb 19, 2026 | 7.26 | 7.48 | 7.16 | 7.48 | 7.48 | 3.03% | 2,638,166 |
| Feb 18, 2026 | 6.97 | 7.36 | 6.97 | 7.26 | 7.26 | 4.46% | 4,676,431 |
| Feb 17, 2026 | 6.78 | 7.01 | 6.76 | 6.95 | 6.95 | 2.81% | 3,798,774 |
| Feb 13, 2026 | 6.87 | 6.91 | 6.72 | 6.76 | 6.76 | -0.59% | 4,508,025 |
| Feb 12, 2026 | 6.82 | 6.86 | 6.61 | 6.80 | 6.80 | -0.58% | 2,024,584 |
| Feb 11, 2026 | 6.53 | 6.91 | 6.46 | 6.84 | 6.84 | 4.43% | 3,725,293 |
| Feb 10, 2026 | 6.31 | 6.64 | 6.30 | 6.55 | 6.55 | 3.97% | 5,287,681 |
| Feb 9, 2026 | 6.34 | 6.38 | 6.26 | 6.30 | 6.30 | -1.25% | 1,762,904 |
| Feb 6, 2026 | 6.44 | 6.44 | 6.26 | 6.38 | 6.38 | 2.24% | 6,346,434 |