BioCryst Pharmaceuticals, Inc.BCRXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.55 | $6.75 | $6.47 | $6.63 | 3.72M |
| 1/30/2026 | $6.61 | $6.75 | $6.42 | $6.58 | 3.29M |
| 1/29/2026 | $6.66 | $6.80 | $6.60 | $6.67 | 3.64M |
| 1/28/2026 | $6.76 | $6.83 | $6.61 | $6.66 | 2.71M |
| 1/27/2026 | $6.81 | $6.94 | $6.59 | $6.76 | 4.71M |
| 1/26/2026 | $6.79 | $7.07 | $6.73 | $6.86 | 5.50M |
| 1/23/2026 | $6.72 | $7.15 | $6.70 | $6.79 | 4.81M |
| 1/22/2026 | $6.69 | $6.87 | $6.63 | $6.75 | 6.69M |
| 1/21/2026 | $6.66 | $6.74 | $6.60 | $6.72 | 3.31M |
| 1/20/2026 | $6.50 | $6.70 | $6.46 | $6.67 | 5.42M |
| 1/16/2026 | $7.12 | $7.17 | $6.58 | $6.66 | 6.76M |
| 1/15/2026 | $6.79 | $7.27 | $6.64 | $7.17 | 7.49M |
| 1/14/2026 | $6.72 | $6.85 | $6.69 | $6.78 | 4.66M |
| 1/13/2026 | $7.13 | $7.13 | $6.69 | $6.75 | 6.44M |
| 1/12/2026 | $7.30 | $7.33 | $6.99 | $7.09 | 7.81M |
| 1/9/2026 | $7.65 | $8.04 | $7.38 | $7.40 | 6.06M |
| 1/8/2026 | $7.85 | $7.91 | $7.52 | $7.62 | 3.69M |
| 1/7/2026 | $7.59 | $8.05 | $7.56 | $7.92 | 3.90M |
| 1/6/2026 | $7.38 | $7.63 | $7.36 | $7.58 | 4.98M |
| 1/5/2026 | $7.41 | $7.53 | $7.21 | $7.41 | 4.41M |
| 1/2/2026 | $7.82 | $7.90 | $7.46 | $7.50 | 2.82M |
| 12/31/2025 | $7.67 | $7.83 | $7.65 | $7.80 | 2.94M |
| 12/30/2025 | $7.65 | $7.69 | $7.54 | $7.66 | 3.14M |
| 12/29/2025 | $7.61 | $7.77 | $7.52 | $7.71 | 2.30M |
| 12/26/2025 | $7.69 | $7.69 | $7.53 | $7.63 | 1.63M |
| 12/24/2025 | $7.48 | $7.76 | $7.47 | $7.70 | 1.46M |
| 12/23/2025 | $7.59 | $7.64 | $7.44 | $7.53 | 2.14M |
| 12/22/2025 | $7.40 | $7.69 | $7.35 | $7.61 | 3.56M |
| 12/19/2025 | $7.24 | $7.56 | $7.19 | $7.41 | 6.24M |
| 12/18/2025 | $7.19 | $7.38 | $7.12 | $7.29 | 3.74M |
| 12/17/2025 | $7.43 | $7.58 | $7.11 | $7.13 | 4.70M |
| 12/16/2025 | $7.61 | $7.70 | $7.36 | $7.47 | 3.25M |
| 12/15/2025 | $7.64 | $7.92 | $7.44 | $7.59 | 4.95M |
| 12/12/2025 | $7.82 | $7.82 | $7.23 | $7.57 | 5.22M |
| 12/11/2025 | $7.68 | $7.77 | $7.54 | $7.58 | 2.66M |
| 12/10/2025 | $7.62 | $7.69 | $7.51 | $7.66 | 2.73M |
| 12/9/2025 | $7.70 | $7.85 | $7.63 | $7.64 | 3.22M |
| 12/8/2025 | $7.71 | $7.98 | $7.66 | $7.70 | 3.82M |
| 12/5/2025 | $7.84 | $7.93 | $7.45 | $7.59 | 3.20M |
| 12/4/2025 | $7.85 | $8.17 | $7.79 | $7.83 | 6.72M |
| 12/3/2025 | $7.11 | $7.88 | $7.11 | $7.85 | 7.60M |
| 12/2/2025 | $7.17 | $7.30 | $7.12 | $7.16 | 3.57M |
| 12/1/2025 | $7.08 | $7.20 | $7.02 | $7.13 | 3.20M |
| 11/28/2025 | $7.14 | $7.23 | $7.05 | $7.18 | 1.48M |
| 11/26/2025 | $6.85 | $7.14 | $6.81 | $7.10 | 3.73M |
| 11/25/2025 | $6.91 | $7.01 | $6.71 | $6.85 | 5.24M |
| 11/24/2025 | $7.00 | $7.05 | $6.71 | $6.83 | 4.94M |
| 11/21/2025 | $7.03 | $7.17 | $6.95 | $6.97 | 3.91M |
| 11/20/2025 | $7.04 | $7.09 | $6.89 | $7.03 | 3.57M |
| 11/19/2025 | $7.01 | $7.07 | $6.73 | $6.93 | 3.23M |
| 11/18/2025 | $7.00 | $7.13 | $6.97 | $7.00 | 2.47M |
| 11/17/2025 | $7.10 | $7.21 | $7.00 | $7.03 | 3.26M |
| 11/14/2025 | $6.88 | $7.19 | $6.85 | $7.08 | 3.68M |
| 11/13/2025 | $7.14 | $7.23 | $6.90 | $6.90 | 4.83M |
| 11/12/2025 | $7.22 | $7.32 | $7.14 | $7.18 | 3.44M |
| 11/11/2025 | $7.17 | $7.33 | $7.11 | $7.23 | 3.66M |
| 11/10/2025 | $7.15 | $7.27 | $7.08 | $7.20 | 3.78M |
| 11/7/2025 | $7.03 | $7.12 | $6.84 | $7.09 | 5.77M |
| 11/6/2025 | $7.14 | $7.15 | $6.87 | $7.03 | 4.97M |
| 11/5/2025 | $6.86 | $7.22 | $6.80 | $7.17 | 5.79M |