MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCRX — BioCryst Pharmaceuticals Inc
NasdaqBioCryst Pharmaceuticals Inc
$8.17
+0.05(+0.62%)
- O
- 8.12
- H
- 8.20
- L
- 7.92
- V
- 5.87M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.17
Period Return+4.48%
Period High$11.31
Period Low$6.00
Avg Daily Volume4.60M
Total Trading Days365
BCRX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.12 | $8.20 | $7.92 | $8.17 | +$0.05 | +0.62% | 5,870,563 | $8.07 | $7.92 $8.20 |
| Oct 1, 2026 | $8.30 | $8.38 | $8.07 | $8.12 | $-0.21 | -2.52% | 6,869,723 | $8.15 | $8.07 $8.38 |
| Sep 30, 2026 | $8.28 | $8.42 | $8.18 | $8.33 | +$0.06 | +0.73% | 13,099,017 | $8.27 | $8.18 $8.42 |
| Sep 29, 2026 | $8.42 | $8.50 | $8.22 | $8.27 | $-0.20 | -2.36% | 5,006,081 | $8.29 | $8.22 $8.50 |
| Sep 28, 2026 | $8.56 | $8.66 | $8.34 | $8.47 | $-0.12 | -1.40% | 4,354,766 | $8.46 | $8.34 $8.66 |
| Sep 25, 2026 | $8.52 | $8.63 | $8.40 | $8.59 | +$0.07 | +0.82% | 3,666,635 | $8.54 | $8.40 $8.63 |
| Sep 24, 2026 | $8.54 | $8.65 | $8.40 | $8.52 | $-0.05 | -0.58% | 4,853,756 | $8.51 | $8.40 $8.65 |
| Sep 23, 2026 | $8.75 | $8.86 | $8.46 | $8.57 | $-0.21 | -2.39% | 4,466,765 | $8.58 | $8.46 $8.86 |
| Sep 22, 2026 | $8.87 | $9.04 | $8.72 | $8.78 | +$0.02 | +0.23% | 3,442,408 | $8.81 | $8.72 $9.04 |
| Sep 21, 2026 | $8.75 | $8.85 | $8.58 | $8.76 | +$0.08 | +0.92% | 3,462,947 | $8.76 | $8.58 $8.85 |
| Sep 18, 2026 | $8.60 | $8.84 | $8.49 | $8.68 | $-0.02 | -0.23% | 12,746,888 | $8.66 | $8.49 $8.84 |
| Sep 17, 2026 | $8.54 | $8.73 | $8.43 | $8.70 | +$0.27 | +3.20% | 5,220,505 | $8.66 | $8.43 $8.73 |
| Sep 16, 2026 | $8.15 | $8.45 | $8.11 | $8.43 | +$0.27 | +3.31% | 5,860,007 | $8.34 | $8.11 $8.45 |
| Sep 15, 2026 | $8.19 | $8.23 | $8.02 | $8.16 | $-0.07 | -0.85% | 5,891,762 | $8.12 | $8.02 $8.23 |
| Sep 14, 2026 | $8.17 | $8.38 | $8.10 | $8.23 | +$0.11 | +1.35% | 4,974,256 | $8.24 | $8.10 $8.38 |
| Sep 11, 2026 | $8.30 | $8.40 | $8.11 | $8.12 | $-0.17 | -2.05% | 3,591,565 | $8.16 | $8.11 $8.40 |
| Sep 10, 2026 | $8.34 | $8.46 | $8.05 | $8.29 | $-0.52 | -5.85% | 9,001,380 | $8.22 | $8.05 $8.46 |
| Sep 9, 2026 | $9.07 | $9.23 | $8.80 | $8.81 | $-0.26 | -2.87% | 5,152,521 | $9.04 | $8.80 $9.23 |
| Sep 8, 2026 | $9.12 | $9.40 | $8.96 | $9.07 | $-0.90 | -8.99% | 9,687,920 | $9.14 | $8.96 $9.40 |
| Sep 4, 2026 | $10.00 | $10.10 | $9.90 | $9.96 | $-0.13 | -1.29% | 1,495,740 | $9.96 | $9.90 $10.10 |
| Sep 3, 2026 | $10.15 | $10.22 | $9.94 | $10.09 | $-0.08 | -0.79% | 1,973,960 | $10.07 | $9.94 $10.22 |
| Sep 2, 2026 | $10.00 | $10.23 | $9.83 | $10.17 | +$0.25 | +2.52% | 3,067,890 | $10.08 | $9.83 $10.23 |
| Sep 1, 2026 | $9.72 | $9.96 | $9.63 | $9.92 | +$0.22 | +2.27% | 3,367,135 | $9.86 | $9.63 $9.96 |
| Aug 31, 2026 | $9.72 | $9.72 | $9.46 | $9.70 | $-0.12 | -1.22% | 2,756,676 | $9.64 | $9.46 $9.72 |
| Aug 28, 2026 | $9.82 | $9.96 | $9.72 | $9.82 | $-0.05 | -0.51% | 2,702,948 | $9.81 | $9.72 $9.96 |
| Aug 27, 2026 | $9.75 | $9.92 | $9.55 | $9.87 | +$0.04 | +0.41% | 2,479,399 | $9.77 | $9.55 $9.92 |
| Aug 26, 2026 | $9.77 | $9.90 | $9.71 | $9.83 | +$0.00 | +0.00% | 1,858,895 | $9.82 | $9.71 $9.90 |
| Aug 25, 2026 | $9.79 | $9.92 | $9.70 | $9.83 | +$0.15 | +1.55% | 2,332,656 | $9.81 | $9.70 $9.92 |
| Aug 24, 2026 | $9.50 | $9.76 | $9.48 | $9.68 | +$0.13 | +1.36% | 2,010,324 | $9.67 | $9.48 $9.76 |
| Aug 21, 2026 | $9.72 | $9.91 | $9.48 | $9.55 | $-0.12 | -1.24% | 2,496,709 | $9.62 | $9.48 $9.91 |