BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
7.69
+0.06 (0.79%)
At close: Nov 6, 2026, 4:00 PM EST
7.71
+0.02 (0.26%)
After-hours: Nov 6, 2026, 7:30 PM EST
BioCryst Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.81 | 7.83 | 7.38 | 7.69 | 7.69 | 0.79% | 5,210,860 |
| Nov 5, 2026 | 8.28 | 8.28 | 7.42 | 7.63 | 7.63 | -7.40% | 15,361,600 |
| Nov 4, 2026 | 8.43 | 8.86 | 8.11 | 8.24 | 8.24 | -3.85% | 10,226,409 |
| Nov 3, 2026 | 8.23 | 8.62 | 8.19 | 8.57 | 8.57 | 3.94% | 6,532,990 |
| Nov 2, 2026 | 8.49 | 8.52 | 8.22 | 8.25 | 8.25 | -2.66% | 4,090,292 |
| Oct 30, 2026 | 8.55 | 8.62 | 8.38 | 8.47 | 8.47 | -0.59% | 3,527,215 |
| Oct 29, 2026 | 8.45 | 8.56 | 8.39 | 8.52 | 8.52 | 1.79% | 4,519,169 |
| Oct 28, 2026 | 8.05 | 8.45 | 8.01 | 8.37 | 8.37 | 3.33% | 3,937,490 |
| Oct 27, 2026 | 7.93 | 8.12 | 7.81 | 8.10 | 8.10 | 2.79% | 8,753,485 |
| Oct 26, 2026 | 7.69 | 8.00 | 7.66 | 7.88 | 7.88 | 3.01% | 4,380,508 |
| Oct 23, 2026 | 7.71 | 7.76 | 7.52 | 7.65 | 7.65 | -1.67% | 2,745,649 |
| Oct 22, 2026 | 7.78 | 7.88 | 7.66 | 7.78 | 7.78 | 0.39% | 4,805,912 |
| Oct 21, 2026 | 8.04 | 8.05 | 7.73 | 7.75 | 7.75 | -2.39% | 5,034,035 |
| Oct 20, 2026 | 8.11 | 8.13 | 7.84 | 7.94 | 7.94 | -1.61% | 8,455,132 |
| Oct 19, 2026 | 7.77 | 8.09 | 7.77 | 8.07 | 8.07 | 3.59% | 9,774,412 |
| Oct 16, 2026 | 7.96 | 8.02 | 7.74 | 7.79 | 7.79 | -2.87% | 4,431,257 |
| Oct 15, 2026 | 8.11 | 8.24 | 7.95 | 8.02 | 8.02 | -0.37% | 4,504,339 |
| Oct 14, 2026 | 8.02 | 8.18 | 7.97 | 8.05 | 8.05 | -0.25% | 5,649,889 |
| Oct 13, 2026 | 8.22 | 8.32 | 8.06 | 8.07 | 8.07 | -3.47% | 3,043,100 |
| Oct 12, 2026 | 8.49 | 8.55 | 8.24 | 8.36 | 8.36 | -2.22% | 3,466,867 |
| Oct 9, 2026 | 8.27 | 8.60 | 8.27 | 8.55 | 8.55 | 3.14% | 2,307,844 |
| Oct 8, 2026 | 8.36 | 8.40 | 8.13 | 8.29 | 8.29 | -1.31% | 5,121,765 |
| Oct 7, 2026 | 7.91 | 8.43 | 7.86 | 8.40 | 8.40 | 5.66% | 5,122,732 |
| Oct 6, 2026 | 8.15 | 8.15 | 7.87 | 7.95 | 7.95 | -1.85% | 3,944,024 |
| Oct 5, 2026 | 8.17 | 8.25 | 7.92 | 8.10 | 8.10 | -0.86% | 4,712,254 |
| Oct 2, 2026 | 8.12 | 8.20 | 7.92 | 8.17 | 8.17 | 0.62% | 6,148,675 |
| Oct 1, 2026 | 8.30 | 8.38 | 8.07 | 8.12 | 8.12 | -2.52% | 6,869,722 |
| Sep 30, 2026 | 8.28 | 8.42 | 8.18 | 8.33 | 8.33 | 0.73% | 13,099,016 |
| Sep 29, 2026 | 8.42 | 8.50 | 8.22 | 8.27 | 8.27 | -2.36% | 5,006,080 |
| Sep 28, 2026 | 8.56 | 8.66 | 8.34 | 8.47 | 8.47 | -1.40% | 4,354,765 |
| Sep 25, 2026 | 8.52 | 8.63 | 8.40 | 8.59 | 8.59 | 0.82% | 3,666,635 |
| Sep 24, 2026 | 8.54 | 8.65 | 8.40 | 8.52 | 8.52 | -0.58% | 4,853,755 |
| Sep 23, 2026 | 8.75 | 8.86 | 8.46 | 8.57 | 8.57 | -2.39% | 4,466,765 |
| Sep 22, 2026 | 8.87 | 9.04 | 8.72 | 8.78 | 8.78 | 0.23% | 3,442,408 |
| Sep 21, 2026 | 8.75 | 8.85 | 8.58 | 8.76 | 8.76 | 0.92% | 3,462,946 |
| Sep 18, 2026 | 8.60 | 8.84 | 8.49 | 8.68 | 8.68 | -0.23% | 12,746,888 |
| Sep 17, 2026 | 8.54 | 8.73 | 8.43 | 8.70 | 8.70 | 3.20% | 5,220,505 |
| Sep 16, 2026 | 8.15 | 8.45 | 8.11 | 8.43 | 8.43 | 3.31% | 5,860,006 |
| Sep 15, 2026 | 8.19 | 8.23 | 8.02 | 8.16 | 8.16 | -0.85% | 6,113,064 |
| Sep 14, 2026 | 8.17 | 8.38 | 8.10 | 8.23 | 8.23 | 1.35% | 5,096,672 |
| Sep 11, 2026 | 8.30 | 8.40 | 8.11 | 8.12 | 8.12 | -2.05% | 3,591,765 |
| Sep 10, 2026 | 8.34 | 8.46 | 8.05 | 8.29 | 8.29 | -5.85% | 9,001,379 |
| Sep 9, 2026 | 9.07 | 9.23 | 8.80 | 8.81 | 8.81 | -2.87% | 5,152,521 |
| Sep 8, 2026 | 9.12 | 9.40 | 8.96 | 9.07 | 9.07 | -8.99% | 9,687,920 |
| Sep 4, 2026 | 10.00 | 10.10 | 9.90 | 9.96 | 9.96 | -1.29% | 1,495,739 |
| Sep 3, 2026 | 10.15 | 10.22 | 9.94 | 10.09 | 10.09 | -0.79% | 1,973,960 |
| Sep 2, 2026 | 10.00 | 10.23 | 9.83 | 10.17 | 10.17 | 2.52% | 3,130,174 |
| Sep 1, 2026 | 9.72 | 9.96 | 9.63 | 9.92 | 9.92 | 2.27% | 3,367,135 |
| Aug 31, 2026 | 9.72 | 9.72 | 9.46 | 9.70 | 9.70 | -1.22% | 2,756,280 |
| Aug 28, 2026 | 9.82 | 9.96 | 9.72 | 9.82 | 9.82 | -0.51% | 2,702,947 |