BioCryst Pharmaceuticals, Inc. BCRX
NASDAQ · United States · Health Technology
$8.16-0.18 (-2.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.18 | -1.80% | $8.30 | $8.38 | $8.14 | 1.93M |
| 2026-09-30 | $8.33 | +0.73% | $8.28 | $8.42 | $8.18 | 13.10M |
| 2026-09-29 | $8.27 | -2.36% | $8.42 | $8.50 | $8.22 | 5.01M |
| 2026-09-28 | $8.47 | -1.40% | $8.56 | $8.66 | $8.34 | 4.35M |
| 2026-09-25 | $8.59 | +0.82% | $8.52 | $8.63 | $8.40 | 3.67M |
| 2026-09-24 | $8.52 | -0.58% | $8.54 | $8.65 | $8.40 | 4.85M |
| 2026-09-23 | $8.57 | -2.39% | $8.75 | $8.86 | $8.46 | 4.47M |
| 2026-09-22 | $8.78 | +0.23% | $8.87 | $9.04 | $8.72 | 3.44M |
| 2026-09-21 | $8.76 | +0.92% | $8.75 | $8.85 | $8.58 | 3.46M |
| 2026-09-18 | $8.68 | -0.23% | $8.60 | $8.84 | $8.49 | 12.75M |
| 2026-09-17 | $8.70 | +3.20% | $8.54 | $8.73 | $8.43 | 5.22M |
| 2026-09-16 | $8.43 | +3.31% | $8.15 | $8.45 | $8.11 | 5.86M |
| 2026-09-15 | $8.16 | -0.85% | $8.19 | $8.23 | $8.02 | 6.11M |
| 2026-09-14 | $8.23 | +1.35% | $8.17 | $8.38 | $8.10 | 5.10M |
| 2026-09-11 | $8.12 | -2.05% | $8.30 | $8.40 | $8.11 | 3.59M |
| 2026-09-10 | $8.29 | -5.90% | $8.34 | $8.46 | $8.05 | 9.00M |
| 2026-09-09 | $8.81 | -2.87% | $9.07 | $9.23 | $8.80 | 5.15M |
| 2026-09-08 | $9.07 | -8.94% | $9.12 | $9.40 | $8.96 | 9.69M |
| 2026-09-04 | $9.96 | -1.29% | $10.00 | $10.10 | $9.90 | 1.50M |
| 2026-09-03 | $10.09 | -0.79% | $10.15 | $10.22 | $9.94 | 1.97M |
| 2026-09-02 | $10.17 | +2.52% | $10.00 | $10.23 | $9.83 | 3.13M |
| 2026-09-01 | $9.92 | +2.27% | $9.72 | $9.96 | $9.63 | 3.36M |
| 2026-08-31 | $9.70 | -1.22% | $9.72 | $9.72 | $9.46 | 2.76M |
| 2026-08-28 | $9.82 | -0.51% | $9.82 | $9.96 | $9.72 | 2.70M |
| 2026-08-27 | $9.87 | +0.41% | $9.75 | $9.92 | $9.55 | 2.48M |
| 2026-08-26 | $9.83 | 0.00% | $9.77 | $9.90 | $9.71 | 1.86M |
| 2026-08-25 | $9.83 | +1.55% | $9.79 | $9.92 | $9.70 | 2.33M |
| 2026-08-24 | $9.68 | +1.36% | $9.50 | $9.76 | $9.48 | 2.01M |
| 2026-08-21 | $9.55 | -1.14% | $9.72 | $9.91 | $9.48 | 2.49M |
| 2026-08-20 | $9.66 | -4.07% | $9.92 | $9.99 | $9.60 | 2.33M |
| 2026-08-19 | $10.07 | +3.81% | $9.93 | $10.11 | $9.77 | 2.91M |
| 2026-08-18 | $9.70 | -2.41% | $9.89 | $9.94 | $9.55 | 2.12M |
| 2026-08-17 | $9.94 | +2.05% | $9.72 | $10.03 | $9.65 | 2.12M |
| 2026-08-14 | $9.74 | -0.71% | $9.68 | $9.80 | $9.46 | 3.82M |
| 2026-08-13 | $9.81 | -7.37% | $10.59 | $10.63 | $9.70 | 4.58M |
| 2026-08-12 | $10.59 | +2.42% | $10.33 | $10.68 | $10.10 | 3.87M |
| 2026-08-11 | $10.34 | +5.08% | $9.86 | $10.59 | $9.78 | 5.03M |
| 2026-08-10 | $9.84 | +4.90% | $9.33 | $9.86 | $9.28 | 4.02M |
| 2026-08-07 | $9.38 | +0.86% | $9.50 | $9.67 | $9.23 | 4.38M |
| 2026-08-06 | $9.30 | +2.54% | $9.04 | $9.53 | $8.98 | 4.04M |
| 2026-08-05 | $9.07 | +0.55% | $9.44 | $9.67 | $8.81 | 6.09M |
| 2026-08-04 | $9.02 | +2.38% | $8.82 | $9.04 | $8.76 | 2.92M |
| 2026-08-03 | $8.81 | -1.89% | $9.00 | $9.08 | $8.77 | 3.19M |
| 2026-07-31 | $8.98 | -2.81% | $9.17 | $9.25 | $8.93 | 2.93M |
| 2026-07-30 | $9.24 | -3.04% | $9.44 | $9.50 | $9.15 | 2.32M |
| 2026-07-29 | $9.53 | -2.16% | $9.66 | $9.79 | $9.51 | 2.19M |
| 2026-07-28 | $9.74 | +1.67% | $9.64 | $9.79 | $9.51 | 2.87M |
| 2026-07-27 | $9.58 | +2.57% | $9.64 | $9.91 | $9.58 | 4.31M |
| 2026-07-24 | $9.34 | -0.43% | $9.41 | $9.49 | $9.30 | 1.85M |
| 2026-07-23 | $9.38 | -1.37% | $9.32 | $9.48 | $9.25 | 1.64M |
| 2026-07-22 | $9.51 | +0.96% | $9.37 | $9.69 | $9.36 | 2.55M |
| 2026-07-21 | $9.42 | +3.40% | $9.18 | $9.43 | $9.11 | 2.29M |
| 2026-07-20 | $9.11 | -1.94% | $9.38 | $9.48 | $9.11 | 2.38M |
| 2026-07-17 | $9.29 | +1.98% | $8.99 | $9.32 | $8.95 | 3.27M |
| 2026-07-16 | $9.11 | -3.19% | $9.35 | $9.44 | $9.09 | 3.56M |
| 2026-07-15 | $9.41 | -3.39% | $9.78 | $9.91 | $9.17 | 6.81M |
| 2026-07-14 | $9.74 | -1.72% | $9.91 | $9.98 | $9.62 | 3.97M |
| 2026-07-13 | $9.91 | -5.17% | $10.13 | $10.23 | $9.80 | 3.15M |
| 2026-07-10 | $10.45 | -2.52% | $10.69 | $10.72 | $10.28 | 3.36M |
| 2026-07-09 | $10.72 | -3.51% | $11.15 | $11.22 | $10.69 | 3.98M |
| 2026-07-08 | $11.11 | +1.09% | $10.95 | $11.19 | $10.51 | 7.43M |
| 2026-07-07 | $10.99 | +8.06% | $10.34 | $11.03 | $10.00 | 10.28M |
| 2026-07-06 | $10.17 | +3.35% | $9.80 | $10.25 | $9.71 | 4.38M |
| 2026-07-02 | $9.84 | +1.97% | $9.74 | $9.85 | $9.52 | 4.86M |
| 2026-07-01 | $9.65 | -3.50% | $10.15 | $10.15 | $9.59 | 4.87M |
| 2026-06-30 | $10.00 | +4.71% | $9.81 | $10.17 | $9.68 | 7.72M |
| 2026-06-29 | $9.55 | -3.92% | $9.89 | $10.04 | $9.48 | 6.53M |
| 2026-06-26 | $9.94 | +0.40% | $9.91 | $10.19 | $9.66 | 10.99M |
| 2026-06-25 | $9.90 | -1.00% | $10.00 | $10.94 | $9.70 | 19.04M |
| 2026-06-24 | $10.00 | +7.41% | $9.42 | $10.01 | $9.39 | 8.52M |
| 2026-06-23 | $9.31 | +1.86% | $9.18 | $9.50 | $9.10 | 5.14M |
| 2026-06-22 | $9.14 | +1.67% | $9.04 | $9.34 | $8.91 | 7.41M |
| 2026-06-18 | $8.99 | +0.45% | $9.10 | $9.54 | $8.98 | 8.88M |
| 2026-06-17 | $8.95 | +0.34% | $8.95 | $9.18 | $8.82 | 4.45M |
| 2026-06-16 | $8.92 | -1.55% | $9.09 | $9.18 | $8.80 | 3.58M |
| 2026-06-15 | $9.06 | +4.14% | $8.76 | $9.08 | $8.71 | 4.15M |
| 2026-06-12 | $8.70 | +2.35% | $8.47 | $8.74 | $8.45 | 2.39M |
| 2026-06-11 | $8.50 | +3.79% | $8.21 | $8.64 | $8.10 | 3.82M |
| 2026-06-10 | $8.19 | -1.68% | $8.31 | $8.40 | $8.15 | 3.65M |
| 2026-06-09 | $8.33 | -1.19% | $8.52 | $8.64 | $8.32 | 3.80M |
| 2026-06-08 | $8.43 | +0.24% | $8.43 | $8.47 | $8.24 | 4.09M |
| 2026-06-05 | $8.41 | -0.71% | $8.50 | $8.60 | $8.33 | 2.50M |
| 2026-06-04 | $8.47 | +2.67% | $8.38 | $8.51 | $8.31 | 3.47M |
| 2026-06-03 | $8.25 | -1.08% | $8.33 | $8.47 | $8.06 | 4.23M |
| 2026-06-02 | $8.34 | -2.68% | $8.42 | $8.45 | $8.25 | 4.51M |
| 2026-06-01 | $8.57 | -3.82% | $8.76 | $8.85 | $8.53 | 3.08M |
| 2026-05-29 | $8.91 | -2.09% | $9.05 | $9.10 | $8.82 | 3.23M |
| 2026-05-28 | $9.10 | -0.22% | $9.09 | $9.15 | $8.91 | 3.35M |
| 2026-05-27 | $9.12 | +7.67% | $8.48 | $9.23 | $8.44 | 6.57M |
| 2026-05-26 | $8.47 | +2.17% | $8.19 | $8.53 | $8.11 | 4.01M |