5 DAY PERFORMANCE
-7.41%
1 MONTH PERFORMANCE
-5.27%
3 MONTH PERFORMANCE
-7.61%
6 MONTH PERFORMANCE
+12.98%
YEAR-TO-DATE PERFORMANCE
+10.51%
1 YEAR PERFORMANCE
-7.91%
Biocryst Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $9.91 | $9.94 (0.3%) | $10.19 | $9.66 | 10.99 M | $2.41 B |
| 06/25/2026 | $10.00 | $9.90 (-1%) | $10.94 | $9.70 | 19.06 M | $2.40 B |
| 06/24/2026 | $9.42 | $10.00 (6.16%) | $10.01 | $9.39 | 8.52 M | $2.42 B |
| 06/23/2026 | $9.18 | $9.31 (1.42%) | $9.50 | $9.10 | 5.14 M | $2.26 B |
| 06/22/2026 | $9.04 | $9.14 (1.11%) | $9.34 | $8.91 | 7.41 M | $2.21 B |
| 06/18/2026 | $9.10 | $8.99 (-1.21%) | $9.54 | $8.98 | 8.88 M | $2.18 B |
| 06/17/2026 | $8.95 | $8.95 (0%) | $9.18 | $8.82 | 4.45 M | $2.17 B |
| 06/16/2026 | $9.09 | $8.92 (-1.87%) | $9.18 | $8.80 | 3.58 M | $2.16 B |
| 06/15/2026 | $8.76 | $9.06 (3.42%) | $9.08 | $8.71 | 4.15 M | $2.19 B |
| 06/12/2026 | $8.47 | $8.70 (2.72%) | $8.74 | $8.45 | 2.39 M | $2.11 B |
| 06/11/2026 | $8.21 | $8.50 (3.53%) | $8.64 | $8.10 | 3.82 M | $2.06 B |
| 06/10/2026 | $8.31 | $8.19 (-1.44%) | $8.40 | $8.15 | 3.65 M | $1.98 B |
| 06/09/2026 | $8.52 | $8.33 (-2.23%) | $8.64 | $8.32 | 3.80 M | $2.02 B |
| 06/08/2026 | $8.43 | $8.43 (0%) | $8.47 | $8.24 | 4.09 M | $2.04 B |
| 06/05/2026 | $8.50 | $8.41 (-1.06%) | $8.60 | $8.33 | 2.50 M | $2.04 B |
| 06/04/2026 | $8.38 | $8.47 (1.07%) | $8.51 | $8.31 | 3.47 M | $2.05 B |
| 06/03/2026 | $8.33 | $8.25 (-0.96%) | $8.47 | $8.06 | 4.23 M | $2.00 B |
| 06/02/2026 | $8.42 | $8.34 (-0.95%) | $8.45 | $8.24 | 4.51 M | $2.02 B |
| 06/01/2026 | $8.76 | $8.57 (-2.17%) | $8.85 | $8.53 | 3.08 M | $2.08 B |
| 05/29/2026 | $9.05 | $8.91 (-1.55%) | $9.10 | $8.82 | 3.23 M | $2.16 B |
| 05/28/2026 | $9.09 | $9.10 (0.11%) | $9.15 | $8.91 | 3.35 M | $2.20 B |
| 05/27/2026 | $8.48 | $9.12 (7.55%) | $9.23 | $8.44 | 6.58 M | $2.21 B |
| 05/26/2026 | $8.19 | $8.47 (3.42%) | $8.53 | $8.11 | 4.01 M | $2.05 B |
| 05/22/2026 | $8.35 | $8.29 (-0.72%) | $8.54 | $8.22 | 4.17 M | $2.01 B |
| 05/21/2026 | $8.69 | $8.37 (-3.68%) | $8.69 | $8.36 | 4.05 M | $2.03 B |
| 05/20/2026 | $8.78 | $8.74 (-0.46%) | $8.97 | $8.72 | 2.58 M | $2.12 B |
| 05/19/2026 | $8.97 | $8.77 (-2.23%) | $9.01 | $8.73 | 3.88 M | $2.12 B |
| 05/18/2026 | $9.03 | $8.97 (-0.66%) | $9.07 | $8.76 | 3.80 M | $2.17 B |
| 05/15/2026 | $9.56 | $9.02 (-5.65%) | $9.59 | $9.00 | 4.58 M | $2.19 B |
| 05/14/2026 | $9.77 | $9.57 (-2.05%) | $9.82 | $9.49 | 5.33 M | $2.32 B |
| 05/13/2026 | $8.68 | $9.60 (10.6%) | $9.79 | $8.65 | 18.95 M | $2.33 B |
| 05/12/2026 | $8.65 | $8.80 (1.73%) | $8.84 | $8.59 | 3.32 M | $2.13 B |
| 05/11/2026 | $8.67 | $8.58 (-1.04%) | $8.80 | $8.52 | 3.71 M | $2.08 B |
| 05/08/2026 | $8.96 | $8.62 (-3.79%) | $8.99 | $8.56 | 6.16 M | $2.09 B |
| 05/07/2026 | $8.80 | $8.90 (1.14%) | $8.94 | $8.57 | 5.55 M | $2.16 B |
| 05/06/2026 | $8.63 | $8.83 (2.32%) | $8.91 | $7.79 | 9.01 M | $2.14 B |
| 05/05/2026 | $9.22 | $9.03 (-2.06%) | $9.31 | $8.94 | 3.75 M | $2.19 B |
| 05/04/2026 | $9.16 | $9.20 (0.44%) | $9.40 | $9.02 | 3.45 M | $2.23 B |
| 05/01/2026 | $9.16 | $9.19 (0.33%) | $9.33 | $9.09 | 2.31 M | $2.23 B |
| 04/30/2026 | $9.01 | $9.16 (1.66%) | $9.37 | $8.96 | 3.32 M | $2.22 B |
| 04/29/2026 | $9.02 | $8.99 (-0.33%) | $9.19 | $8.81 | 3.31 M | $2.18 B |
| 04/28/2026 | $9.04 | $8.86 (-1.99%) | $9.15 | $8.80 | 2.56 M | $2.15 B |
| 04/27/2026 | $8.88 | $8.90 (0.23%) | $9.20 | $8.88 | 3.09 M | $2.16 B |
| 04/24/2026 | $8.73 | $8.94 (2.41%) | $8.95 | $8.62 | 2.62 M | $2.17 B |
| 04/23/2026 | $9.03 | $8.76 (-2.99%) | $9.12 | $8.70 | 2.47 M | $2.12 B |
| 04/22/2026 | $8.58 | $9.01 (5.01%) | $9.02 | $8.58 | 3.73 M | $2.18 B |
| 04/21/2026 | $9.20 | $8.58 (-6.74%) | $9.27 | $8.56 | 5.08 M | $2.08 B |
| 04/20/2026 | $9.40 | $9.19 (-2.23%) | $9.45 | $9.09 | 3.20 M | $2.23 B |
| 04/17/2026 | $9.63 | $9.50 (-1.35%) | $9.67 | $9.43 | 3.66 M | $2.30 B |
| 04/16/2026 | $9.45 | $9.52 (0.74%) | $9.57 | $9.32 | 4.32 M | $2.31 B |
| 04/15/2026 | $9.75 | $9.44 (-3.18%) | $9.77 | $9.38 | 4.84 M | $2.29 B |
| 04/14/2026 | $9.39 | $9.67 (2.98%) | $9.68 | $9.37 | 3.71 M | $2.34 B |
| 04/13/2026 | $9.51 | $9.41 (-1.05%) | $9.56 | $9.34 | 3.19 M | $2.28 B |
| 04/10/2026 | $9.89 | $9.56 (-3.34%) | $9.90 | $9.49 | 4.43 M | $2.32 B |
| 04/09/2026 | $9.71 | $9.89 (1.85%) | $9.98 | $9.71 | 4.61 M | $2.40 B |
| 04/08/2026 | $9.65 | $9.78 (1.35%) | $9.92 | $9.64 | 8.65 M | $2.37 B |
| 04/07/2026 | $9.42 | $9.59 (1.8%) | $9.62 | $9.15 | 2.92 M | $2.32 B |
| 04/06/2026 | $8.98 | $9.47 (5.46%) | $9.68 | $8.95 | 3.46 M | $2.29 B |
| 04/02/2026 | $9.31 | $9.02 (-3.11%) | $9.35 | $8.92 | 7.82 M | $2.19 B |
| 04/01/2026 | $9.54 | $9.38 (-1.68%) | $9.66 | $9.27 | 4.91 M | $2.27 B |
| 03/31/2026 | $9.57 | $9.52 (-0.52%) | $9.69 | $9.30 | 5.66 M | $2.31 B |
| 03/30/2026 | $9.28 | $9.45 (1.83%) | $9.52 | $9.17 | 2.99 M | $2.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
