BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
9.70
-0.12 (-1.22%)
At close: Aug 31, 2026, 4:00 PM EDT
9.55
-0.15 (-1.55%)
After-hours: Aug 31, 2026, 7:57 PM EDT
BioCryst Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 9.72 | 9.72 | 9.46 | 9.70 | 9.70 | -1.22% | 2,756,123 |
| 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 |
| Aug 6, 2026 | 9.04 | 9.53 | 8.98 | 9.30 | 9.30 | 2.54% | 4,044,212 |
| Aug 5, 2026 | 9.44 | 9.67 | 8.81 | 9.07 | 9.07 | 0.55% | 6,093,801 |
| Aug 4, 2026 | 8.82 | 9.04 | 8.76 | 9.02 | 9.02 | 2.38% | 2,920,912 |
| Aug 3, 2026 | 9.00 | 9.08 | 8.77 | 8.81 | 8.81 | -1.89% | 3,190,272 |
| Jul 31, 2026 | 9.17 | 9.25 | 8.93 | 8.98 | 8.98 | -2.81% | 2,929,185 |
| Jul 30, 2026 | 9.44 | 9.50 | 9.15 | 9.24 | 9.24 | -3.04% | 2,323,022 |
| Jul 29, 2026 | 9.66 | 9.79 | 9.51 | 9.53 | 9.53 | -2.16% | 2,194,894 |
| Jul 28, 2026 | 9.64 | 9.79 | 9.51 | 9.74 | 9.74 | 1.67% | 2,875,375 |
| Jul 27, 2026 | 9.64 | 9.91 | 9.58 | 9.58 | 9.58 | 2.57% | 4,310,711 |
| Jul 24, 2026 | 9.41 | 9.49 | 9.30 | 9.34 | 9.34 | -0.43% | 1,851,888 |
| Jul 23, 2026 | 9.32 | 9.48 | 9.25 | 9.38 | 9.38 | -1.37% | 1,635,328 |
| 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 |