BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
9.83
-0.08 (-0.81%)
Jul 14, 2026, 11:58 AM EDT - Market open
BioCryst Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 9.91 | 9.98 | 9.62 | 9.80 | - | -1.11% | 841,837 |
| Jul 13, 2026 | 10.13 | 10.23 | 9.80 | 9.91 | 9.91 | -5.17% | 3,144,203 |
| Jul 10, 2026 | 10.69 | 10.72 | 10.28 | 10.45 | 10.45 | -2.52% | 3,358,638 |
| Jul 9, 2026 | 11.15 | 11.22 | 10.69 | 10.72 | 10.72 | -3.51% | 3,868,962 |
| Jul 8, 2026 | 10.95 | 11.19 | 10.51 | 11.11 | 11.11 | 1.09% | 7,426,756 |
| Jul 7, 2026 | 10.34 | 11.03 | 10.00 | 10.99 | 10.99 | 8.06% | 10,224,974 |
| Jul 6, 2026 | 9.80 | 10.25 | 9.71 | 10.17 | 10.17 | 3.35% | 4,365,323 |
| Jul 2, 2026 | 9.74 | 9.85 | 9.52 | 9.84 | 9.84 | 1.97% | 4,858,293 |
| Jul 1, 2026 | 10.15 | 10.15 | 9.59 | 9.65 | 9.65 | -3.50% | 4,864,760 |
| Jun 30, 2026 | 9.81 | 10.17 | 9.68 | 10.00 | 10.00 | 4.71% | 7,714,985 |
| Jun 29, 2026 | 9.89 | 10.04 | 9.48 | 9.55 | 9.55 | -3.92% | 6,526,899 |
| 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 |
| May 27, 2026 | 8.48 | 9.23 | 8.44 | 9.12 | 9.12 | 7.67% | 6,575,054 |
| May 26, 2026 | 8.19 | 8.53 | 8.11 | 8.47 | 8.47 | 2.17% | 4,013,240 |
| May 22, 2026 | 8.35 | 8.54 | 8.22 | 8.29 | 8.29 | -0.96% | 4,165,156 |
| May 21, 2026 | 8.69 | 8.69 | 8.36 | 8.37 | 8.37 | -4.23% | 4,051,694 |
| May 20, 2026 | 8.78 | 8.97 | 8.72 | 8.74 | 8.74 | -0.34% | 2,575,025 |
| May 19, 2026 | 8.97 | 9.01 | 8.73 | 8.77 | 8.77 | -2.23% | 3,876,459 |
| May 18, 2026 | 9.03 | 9.07 | 8.76 | 8.97 | 8.97 | -0.55% | 3,797,371 |
| 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 |