BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
8.86
-0.04 (-0.45%)
At close: Apr 28, 2026, 4:00 PM EDT
8.85
-0.01 (-0.12%)
After-hours: Apr 28, 2026, 6:48 PM EDT
BioCryst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.04 | 9.15 | 8.80 | 8.86 | 8.86 | -0.45% | 2,554,093 |
| Apr 27, 2026 | 8.88 | 9.20 | 8.88 | 8.90 | 8.90 | -0.45% | 3,086,451 |
| Apr 24, 2026 | 8.73 | 8.95 | 8.62 | 8.94 | 8.94 | 2.05% | 2,221,615 |
| Apr 23, 2026 | 9.03 | 9.12 | 8.70 | 8.76 | 8.76 | -2.77% | 2,464,805 |
| Apr 22, 2026 | 8.58 | 9.02 | 8.58 | 9.01 | 9.01 | 5.01% | 3,665,550 |
| Apr 21, 2026 | 9.20 | 9.27 | 8.56 | 8.58 | 8.58 | -6.64% | 5,021,137 |
| Apr 20, 2026 | 9.40 | 9.45 | 9.09 | 9.19 | 9.19 | -3.26% | 3,122,349 |
| 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 |
| Feb 5, 2026 | 6.44 | 6.57 | 6.23 | 6.24 | 6.24 | -2.80% | 4,516,613 |
| Feb 4, 2026 | 6.72 | 6.76 | 6.40 | 6.42 | 6.42 | -4.18% | 4,420,550 |
| Feb 3, 2026 | 6.61 | 6.75 | 6.55 | 6.70 | 6.70 | 1.06% | 4,135,591 |
| Feb 2, 2026 | 6.55 | 6.75 | 6.47 | 6.63 | 6.63 | 0.76% | 3,721,998 |
| Jan 30, 2026 | 6.61 | 6.75 | 6.42 | 6.58 | 6.58 | -1.35% | 3,294,792 |
| Jan 29, 2026 | 6.66 | 6.80 | 6.60 | 6.67 | 6.67 | 0.15% | 3,638,279 |
| Jan 28, 2026 | 6.76 | 6.83 | 6.61 | 6.66 | 6.66 | -1.48% | 2,710,602 |
| Jan 27, 2026 | 6.81 | 6.94 | 6.60 | 6.76 | 6.76 | -1.46% | 4,709,533 |
| Jan 26, 2026 | 6.79 | 7.07 | 6.73 | 6.86 | 6.86 | 1.03% | 5,504,340 |
| Jan 23, 2026 | 6.72 | 7.15 | 6.70 | 6.79 | 6.79 | 0.59% | 4,811,164 |
| Jan 22, 2026 | 6.69 | 6.87 | 6.63 | 6.75 | 6.75 | 0.45% | 6,694,342 |
| Jan 21, 2026 | 6.66 | 6.74 | 6.60 | 6.72 | 6.72 | 0.75% | 3,307,537 |
| Jan 20, 2026 | 6.50 | 6.70 | 6.46 | 6.67 | 6.67 | 0.15% | 5,417,200 |
| Jan 16, 2026 | 7.12 | 7.17 | 6.58 | 6.66 | 6.66 | -7.11% | 6,759,084 |
| Jan 15, 2026 | 6.79 | 7.27 | 6.64 | 7.17 | 7.17 | 5.75% | 7,488,826 |
| Jan 14, 2026 | 6.72 | 6.85 | 6.69 | 6.78 | 6.78 | 0.44% | 4,662,470 |
| Jan 13, 2026 | 7.13 | 7.13 | 6.69 | 6.75 | 6.75 | -4.80% | 6,441,502 |
| Jan 12, 2026 | 7.30 | 7.33 | 6.99 | 7.09 | 7.09 | -4.19% | 7,805,732 |
| Jan 9, 2026 | 7.65 | 8.04 | 7.38 | 7.40 | 7.40 | -2.89% | 6,056,456 |
| Jan 8, 2026 | 7.85 | 7.91 | 7.52 | 7.62 | 7.62 | -3.79% | 3,692,736 |
| Jan 7, 2026 | 7.59 | 8.05 | 7.56 | 7.92 | 7.92 | 4.49% | 3,901,943 |
| Jan 6, 2026 | 7.38 | 7.63 | 7.36 | 7.58 | 7.58 | 2.29% | 4,981,772 |
| Jan 5, 2026 | 7.41 | 7.53 | 7.21 | 7.41 | 7.41 | -1.20% | 4,411,957 |
| Jan 2, 2026 | 7.82 | 7.90 | 7.46 | 7.50 | 7.50 | -3.85% | 2,818,727 |
| Dec 31, 2025 | 7.67 | 7.83 | 7.65 | 7.80 | 7.80 | 1.83% | 2,940,744 |
| Dec 30, 2025 | 7.65 | 7.69 | 7.54 | 7.66 | 7.66 | -0.65% | 3,136,024 |
| Dec 29, 2025 | 7.61 | 7.77 | 7.52 | 7.71 | 7.71 | 1.05% | 2,297,042 |
| Dec 26, 2025 | 7.69 | 7.69 | 7.53 | 7.63 | 7.63 | -0.91% | 1,625,793 |
| Dec 24, 2025 | 7.48 | 7.76 | 7.47 | 7.70 | 7.70 | 2.26% | 1,457,534 |
| Dec 23, 2025 | 7.59 | 7.64 | 7.45 | 7.53 | 7.53 | -1.05% | 2,139,573 |
| Dec 22, 2025 | 7.40 | 7.69 | 7.35 | 7.61 | 7.61 | 2.70% | 3,554,989 |
| Dec 19, 2025 | 7.24 | 7.56 | 7.19 | 7.41 | 7.41 | 1.65% | 6,236,002 |
| Dec 18, 2025 | 7.19 | 7.38 | 7.12 | 7.29 | 7.29 | 2.24% | 3,743,010 |
| Dec 17, 2025 | 7.43 | 7.58 | 7.11 | 7.13 | 7.13 | -4.55% | 4,699,241 |
| Dec 16, 2025 | 7.61 | 7.70 | 7.36 | 7.47 | 7.47 | -1.58% | 3,246,139 |
| Dec 15, 2025 | 7.64 | 7.92 | 7.44 | 7.59 | 7.59 | 0.26% | 4,954,269 |
| Dec 12, 2025 | 7.82 | 7.82 | 7.23 | 7.57 | 7.57 | -0.13% | 5,223,129 |
| Dec 11, 2025 | 7.68 | 7.77 | 7.54 | 7.58 | 7.58 | -1.04% | 2,657,266 |
| Dec 10, 2025 | 7.62 | 7.69 | 7.51 | 7.66 | 7.66 | 0.26% | 2,734,990 |
| Dec 9, 2025 | 7.70 | 7.85 | 7.63 | 7.64 | 7.64 | -0.78% | 3,220,568 |
| Dec 8, 2025 | 7.71 | 7.98 | 7.66 | 7.70 | 7.70 | 1.45% | 3,817,340 |
| Dec 5, 2025 | 7.84 | 7.93 | 7.45 | 7.59 | 7.59 | -3.07% | 3,199,536 |
| Dec 4, 2025 | 7.85 | 8.17 | 7.79 | 7.83 | 7.83 | -0.25% | 6,724,910 |
| Dec 3, 2025 | 7.11 | 7.88 | 7.11 | 7.85 | 7.85 | 9.64% | 7,604,083 |