BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
7.79
-0.23 (-2.87%)
At close: Oct 16, 2026, 4:00 PM EDT
7.75
-0.04 (-0.51%)
After-hours: Oct 16, 2026, 7:30 PM EDT
BioCryst Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.96 | 8.02 | 7.74 | 7.79 | 7.79 | -2.87% | 4,396,151 |
| Oct 15, 2026 | 8.11 | 8.24 | 7.95 | 8.02 | 8.02 | -0.37% | 4,501,003 |
| Oct 14, 2026 | 8.02 | 8.18 | 7.97 | 8.05 | 8.05 | -0.25% | 5,636,627 |
| Oct 13, 2026 | 8.22 | 8.32 | 8.06 | 8.07 | 8.07 | -3.47% | 3,037,899 |
| Oct 12, 2026 | 8.49 | 8.55 | 8.24 | 8.36 | 8.36 | -2.22% | 3,459,203 |
| Oct 9, 2026 | 8.27 | 8.60 | 8.27 | 8.55 | 8.55 | 3.14% | 2,296,042 |
| Oct 8, 2026 | 8.36 | 8.40 | 8.13 | 8.29 | 8.29 | -1.31% | 5,102,215 |
| Oct 7, 2026 | 7.91 | 8.43 | 7.86 | 8.40 | 8.40 | 5.66% | 5,105,081 |
| Oct 6, 2026 | 8.15 | 8.15 | 7.87 | 7.95 | 7.95 | -1.85% | 3,903,447 |
| Oct 5, 2026 | 8.17 | 8.25 | 7.92 | 8.10 | 8.10 | -0.86% | 4,700,602 |
| Oct 2, 2026 | 8.12 | 8.20 | 7.92 | 8.17 | 8.17 | 0.62% | 6,143,448 |
| Oct 1, 2026 | 8.30 | 8.38 | 8.07 | 8.12 | 8.12 | -2.52% | 5,752,501 |
| Sep 30, 2026 | 8.28 | 8.42 | 8.18 | 8.33 | 8.33 | 0.73% | 13,097,383 |
| 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 |
| Aug 27, 2026 | 9.75 | 9.92 | 9.55 | 9.87 | 9.87 | 0.41% | 2,479,399 |
| Aug 26, 2026 | 9.77 | 9.90 | 9.71 | 9.83 | 9.83 | - | 1,858,895 |
| Aug 25, 2026 | 9.79 | 9.92 | 9.70 | 9.83 | 9.83 | 1.55% | 2,332,655 |
| Aug 24, 2026 | 9.50 | 9.76 | 9.48 | 9.68 | 9.68 | 1.36% | 2,010,324 |
| Aug 21, 2026 | 9.72 | 9.91 | 9.48 | 9.55 | 9.55 | -1.14% | 2,496,708 |
| Aug 20, 2026 | 9.92 | 9.99 | 9.60 | 9.66 | 9.66 | -4.07% | 2,329,247 |
| Aug 19, 2026 | 9.93 | 10.11 | 9.77 | 10.07 | 10.07 | 3.81% | 2,906,761 |
| Aug 18, 2026 | 9.89 | 9.94 | 9.55 | 9.70 | 9.70 | -2.41% | 2,122,109 |
| Aug 17, 2026 | 9.72 | 10.03 | 9.65 | 9.94 | 9.94 | 2.05% | 2,122,652 |
| Aug 14, 2026 | 9.68 | 9.80 | 9.46 | 9.74 | 9.74 | -0.71% | 3,820,778 |
| Aug 13, 2026 | 10.59 | 10.63 | 9.70 | 9.81 | 9.81 | -7.37% | 4,583,163 |
| Aug 12, 2026 | 10.33 | 10.68 | 10.10 | 10.59 | 10.59 | 2.42% | 3,865,676 |
| Aug 11, 2026 | 9.86 | 10.59 | 9.78 | 10.34 | 10.34 | 5.08% | 5,034,052 |
| Aug 10, 2026 | 9.33 | 9.86 | 9.28 | 9.84 | 9.84 | 4.90% | 4,017,077 |
| Aug 7, 2026 | 9.50 | 9.67 | 9.23 | 9.38 | 9.38 | 0.86% | 4,383,646 |