5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-8.40%
3 MONTH PERFORMANCE
+27.51%
6 MONTH PERFORMANCE
+24.93%
YEAR-TO-DATE PERFORMANCE
+10.51%
1 YEAR PERFORMANCE
-14.31%
Biocryst Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $8.68 | $9.60 (10.6%) | $9.79 | $8.65 | 18.76 M | $2.29 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 | $1.94 B |
| 04/30/2026 | $9.01 | $9.16 (1.66%) | $9.37 | $8.96 | 3.32 M | $1.93 B |
| 04/29/2026 | $9.02 | $8.99 (-0.33%) | $9.19 | $8.81 | 3.31 M | $1.90 B |
| 04/28/2026 | $9.04 | $8.86 (-1.99%) | $9.15 | $8.80 | 2.56 M | $1.87 B |
| 04/27/2026 | $8.88 | $8.90 (0.23%) | $9.20 | $8.88 | 3.09 M | $1.88 B |
| 04/24/2026 | $8.73 | $8.94 (2.41%) | $8.95 | $8.62 | 2.62 M | $1.89 B |
| 04/23/2026 | $9.03 | $8.76 (-2.99%) | $9.12 | $8.70 | 2.47 M | $1.85 B |
| 04/22/2026 | $8.58 | $9.01 (5.01%) | $9.02 | $8.58 | 3.73 M | $1.90 B |
| 04/21/2026 | $9.20 | $8.58 (-6.74%) | $9.27 | $8.56 | 5.08 M | $1.81 B |
| 04/20/2026 | $9.40 | $9.19 (-2.23%) | $9.45 | $9.09 | 3.20 M | $1.94 B |
| 04/17/2026 | $9.63 | $9.50 (-1.35%) | $9.67 | $9.43 | 3.66 M | $2.00 B |
| 04/16/2026 | $9.45 | $9.52 (0.74%) | $9.57 | $9.32 | 4.32 M | $2.01 B |
| 04/15/2026 | $9.75 | $9.44 (-3.18%) | $9.77 | $9.38 | 4.84 M | $1.99 B |
| 04/14/2026 | $9.39 | $9.67 (2.98%) | $9.68 | $9.37 | 3.71 M | $2.04 B |
| 04/13/2026 | $9.51 | $9.41 (-1.05%) | $9.56 | $9.34 | 3.19 M | $1.99 B |
| 04/10/2026 | $9.89 | $9.56 (-3.34%) | $9.90 | $9.49 | 4.43 M | $2.02 B |
| 04/09/2026 | $9.71 | $9.89 (1.85%) | $9.98 | $9.71 | 4.61 M | $2.09 B |
| 04/08/2026 | $9.65 | $9.78 (1.35%) | $9.92 | $9.64 | 8.65 M | $2.06 B |
| 04/07/2026 | $9.42 | $9.59 (1.8%) | $9.62 | $9.15 | 2.92 M | $2.02 B |
| 04/06/2026 | $8.98 | $9.47 (5.46%) | $9.68 | $8.95 | 3.46 M | $2.00 B |
| 04/02/2026 | $9.31 | $9.02 (-3.11%) | $9.35 | $8.92 | 7.82 M | $1.90 B |
| 04/01/2026 | $9.54 | $9.38 (-1.68%) | $9.66 | $9.27 | 4.91 M | $1.98 B |
| 03/31/2026 | $9.57 | $9.52 (-0.52%) | $9.69 | $9.30 | 5.66 M | $2.01 B |
| 03/30/2026 | $9.28 | $9.45 (1.83%) | $9.52 | $9.17 | 2.99 M | $1.99 B |
| 03/27/2026 | $9.59 | $9.33 (-2.71%) | $9.73 | $9.33 | 4.32 M | $1.97 B |
| 03/26/2026 | $9.19 | $9.56 (4.03%) | $9.69 | $8.89 | 6.62 M | $2.02 B |
| 03/25/2026 | $9.90 | $9.40 (-5.05%) | $10.11 | $9.24 | 7.74 M | $1.98 B |
| 03/24/2026 | $10.13 | $9.66 (-4.64%) | $10.13 | $9.42 | 11.15 M | $2.04 B |
| 03/23/2026 | $9.82 | $9.80 (-0.2%) | $10.04 | $9.63 | 9.24 M | $2.07 B |
| 03/20/2026 | $9.73 | $9.70 (-0.31%) | $10.32 | $9.64 | 13.15 M | $2.05 B |
| 03/19/2026 | $9.15 | $9.81 (7.21%) | $9.98 | $9.05 | 9.24 M | $2.07 B |
| 03/18/2026 | $9.18 | $9.16 (-0.22%) | $9.19 | $8.91 | 4.63 M | $1.93 B |
| 03/17/2026 | $9.30 | $9.21 (-0.97%) | $9.57 | $8.95 | 6.01 M | $1.94 B |
| 03/16/2026 | $8.22 | $9.30 (13.14%) | $9.60 | $8.20 | 19.87 M | $1.96 B |
| 03/13/2026 | $8.45 | $8.22 (-2.72%) | $8.54 | $8.15 | 5.52 M | $1.73 B |
| 03/12/2026 | $8.49 | $8.38 (-1.3%) | $8.58 | $8.34 | 4.26 M | $1.77 B |
| 03/11/2026 | $8.69 | $8.49 (-2.3%) | $8.79 | $8.39 | 3.06 M | $1.79 B |
| 03/10/2026 | $8.63 | $8.75 (1.39%) | $8.90 | $8.63 | 4.01 M | $1.85 B |
| 03/09/2026 | $8.48 | $8.62 (1.65%) | $8.66 | $8.39 | 5.43 M | $1.82 B |
| 03/06/2026 | $8.40 | $8.48 (0.95%) | $8.51 | $8.31 | 3.47 M | $1.79 B |
| 03/05/2026 | $8.48 | $8.50 (0.24%) | $8.64 | $8.40 | 7.79 M | $1.79 B |
| 03/04/2026 | $8.66 | $8.57 (-1.04%) | $8.72 | $8.39 | 4.91 M | $1.81 B |
| 03/03/2026 | $8.51 | $8.69 (2.12%) | $8.86 | $8.45 | 5.19 M | $1.83 B |
| 03/02/2026 | $8.65 | $8.63 (-0.23%) | $8.86 | $8.53 | 5.92 M | $1.82 B |
| 02/27/2026 | $7.95 | $8.75 (10.06%) | $8.83 | $7.91 | 14.88 M | $1.85 B |
| 02/26/2026 | $8.20 | $7.90 (-3.66%) | $8.20 | $7.59 | 8.08 M | $1.67 B |
| 02/25/2026 | $7.67 | $7.55 (-1.56%) | $7.69 | $7.47 | 3.37 M | $1.59 B |
| 02/24/2026 | $7.64 | $7.61 (-0.39%) | $7.70 | $7.56 | 1.95 M | $1.61 B |
| 02/23/2026 | $7.45 | $7.58 (1.74%) | $7.61 | $7.42 | 2.64 M | $1.60 B |
| 02/20/2026 | $7.47 | $7.45 (-0.27%) | $7.50 | $7.31 | 2.60 M | $1.57 B |
| 02/19/2026 | $7.26 | $7.48 (3.03%) | $7.48 | $7.16 | 2.64 M | $1.57 B |
| 02/18/2026 | $6.97 | $7.26 (4.16%) | $7.36 | $6.97 | 4.68 M | $1.53 B |
| 02/17/2026 | $6.78 | $6.95 (2.51%) | $7.01 | $6.76 | 3.80 M | $1.46 B |
| 02/13/2026 | $6.87 | $6.76 (-1.6%) | $6.91 | $6.72 | 4.51 M | $1.42 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.
