5 DAY PERFORMANCE
+5.51%
1 MONTH PERFORMANCE
-2.16%
3 MONTH PERFORMANCE
-19.59%
6 MONTH PERFORMANCE
-12.84%
YEAR-TO-DATE PERFORMANCE
+10.51%
1 YEAR PERFORMANCE
+18.90%
Biocryst Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $8.32 | $8.29 (-0.36%) | $8.35 | $8.14 | 5.10 M | $2.11 B |
| 10/07/2026 | $7.91 | $8.40 (6.19%) | $8.43 | $7.86 | 5.12 M | $2.14 B |
| 10/06/2026 | $8.15 | $7.95 (-2.45%) | $8.15 | $7.87 | 3.94 M | $2.02 B |
| 10/05/2026 | $8.17 | $8.10 (-0.86%) | $8.25 | $7.92 | 4.71 M | $2.06 B |
| 10/02/2026 | $8.12 | $8.17 (0.62%) | $8.20 | $7.92 | 6.15 M | $2.08 B |
| 10/01/2026 | $8.30 | $8.12 (-2.17%) | $8.38 | $8.07 | 6.87 M | $2.07 B |
| 09/30/2026 | $8.28 | $8.33 (0.6%) | $8.42 | $8.18 | 13.10 M | $2.12 B |
| 09/29/2026 | $8.42 | $8.27 (-1.78%) | $8.50 | $8.22 | 5.01 M | $2.10 B |
| 09/28/2026 | $8.56 | $8.47 (-1.05%) | $8.66 | $8.34 | 4.35 M | $2.16 B |
| 09/25/2026 | $8.52 | $8.59 (0.82%) | $8.63 | $8.40 | 3.67 M | $2.19 B |
| 09/24/2026 | $8.54 | $8.52 (-0.23%) | $8.65 | $8.40 | 4.85 M | $2.17 B |
| 09/23/2026 | $8.75 | $8.57 (-2.06%) | $8.86 | $8.46 | 4.47 M | $2.18 B |
| 09/22/2026 | $8.87 | $8.78 (-1.01%) | $9.04 | $8.72 | 3.44 M | $2.23 B |
| 09/21/2026 | $8.75 | $8.76 (0.11%) | $8.85 | $8.57 | 3.46 M | $2.23 B |
| 09/18/2026 | $8.60 | $8.68 (0.93%) | $8.84 | $8.49 | 12.75 M | $2.21 B |
| 09/17/2026 | $8.54 | $8.70 (1.87%) | $8.73 | $8.43 | 5.22 M | $2.21 B |
| 09/16/2026 | $8.15 | $8.43 (3.44%) | $8.45 | $8.11 | 5.86 M | $2.15 B |
| 09/15/2026 | $8.19 | $8.16 (-0.37%) | $8.23 | $8.02 | 6.11 M | $2.08 B |
| 09/14/2026 | $8.17 | $8.23 (0.73%) | $8.38 | $8.10 | 5.10 M | $2.09 B |
| 09/11/2026 | $8.30 | $8.12 (-2.17%) | $8.40 | $8.11 | 3.59 M | $2.07 B |
| 09/10/2026 | $8.34 | $8.29 (-0.6%) | $8.46 | $8.05 | 9.00 M | $2.11 B |
| 09/09/2026 | $9.07 | $8.81 (-2.87%) | $9.23 | $8.80 | 5.15 M | $2.24 B |
| 09/08/2026 | $9.12 | $9.07 (-0.55%) | $9.40 | $8.96 | 9.69 M | $2.31 B |
| 09/04/2026 | $10.00 | $9.96 (-0.4%) | $10.10 | $9.90 | 1.50 M | $2.53 B |
| 09/03/2026 | $10.15 | $10.09 (-0.59%) | $10.22 | $9.94 | 1.97 M | $2.57 B |
| 09/02/2026 | $10.00 | $10.17 (1.7%) | $10.23 | $9.83 | 3.13 M | $2.59 B |
| 09/01/2026 | $9.72 | $9.92 (2.06%) | $9.96 | $9.63 | 3.37 M | $2.52 B |
| 08/31/2026 | $9.72 | $9.70 (-0.21%) | $9.72 | $9.46 | 2.76 M | $2.47 B |
| 08/28/2026 | $9.82 | $9.82 (0%) | $9.96 | $9.72 | 2.70 M | $2.50 B |
| 08/27/2026 | $9.75 | $9.87 (1.23%) | $9.92 | $9.55 | 2.48 M | $2.51 B |
| 08/26/2026 | $9.77 | $9.83 (0.61%) | $9.90 | $9.71 | 1.86 M | $2.50 B |
| 08/25/2026 | $9.79 | $9.83 (0.41%) | $9.92 | $9.70 | 2.33 M | $2.50 B |
| 08/24/2026 | $9.50 | $9.68 (1.89%) | $9.76 | $9.48 | 2.01 M | $2.46 B |
| 08/21/2026 | $9.72 | $9.55 (-1.75%) | $9.90 | $9.48 | 2.50 M | $2.43 B |
| 08/20/2026 | $9.92 | $9.66 (-2.62%) | $9.99 | $9.60 | 2.33 M | $2.46 B |
| 08/19/2026 | $9.93 | $10.07 (1.41%) | $10.11 | $9.77 | 2.91 M | $2.56 B |
| 08/18/2026 | $9.89 | $9.70 (-1.92%) | $9.94 | $9.55 | 2.12 M | $2.47 B |
| 08/17/2026 | $9.72 | $9.94 (2.26%) | $10.03 | $9.65 | 2.12 M | $2.53 B |
| 08/14/2026 | $9.68 | $9.74 (0.62%) | $9.80 | $9.46 | 3.82 M | $2.48 B |
| 08/13/2026 | $10.59 | $9.81 (-7.37%) | $10.63 | $9.70 | 4.58 M | $2.50 B |
| 08/12/2026 | $10.33 | $10.59 (2.52%) | $10.68 | $10.10 | 3.87 M | $2.69 B |
| 08/11/2026 | $9.86 | $10.34 (4.87%) | $10.59 | $9.78 | 5.03 M | $2.63 B |
| 08/10/2026 | $9.33 | $9.84 (5.47%) | $9.86 | $9.28 | 4.02 M | $2.50 B |
| 08/07/2026 | $9.50 | $9.38 (-1.26%) | $9.66 | $9.23 | 4.38 M | $2.39 B |
| 08/06/2026 | $9.04 | $9.30 (2.88%) | $9.53 | $8.98 | 4.04 M | $2.37 B |
| 08/05/2026 | $9.44 | $9.07 (-3.92%) | $9.67 | $8.81 | 6.09 M | $2.31 B |
| 08/04/2026 | $8.82 | $9.02 (2.27%) | $9.04 | $8.76 | 2.92 M | $2.30 B |
| 08/03/2026 | $9.00 | $8.81 (-2.11%) | $9.07 | $8.77 | 3.19 M | $2.24 B |
| 07/31/2026 | $9.17 | $8.98 (-2.07%) | $9.25 | $8.93 | 2.93 M | $2.29 B |
| 07/30/2026 | $9.44 | $9.24 (-2.12%) | $9.50 | $9.15 | 2.32 M | $2.35 B |
| 07/29/2026 | $9.66 | $9.53 (-1.35%) | $9.79 | $9.51 | 2.19 M | $2.43 B |
| 07/28/2026 | $9.64 | $9.74 (1.04%) | $9.79 | $9.51 | 2.88 M | $2.48 B |
| 07/27/2026 | $9.64 | $9.58 (-0.62%) | $9.91 | $9.58 | 4.31 M | $2.44 B |
| 07/24/2026 | $9.41 | $9.34 (-0.74%) | $9.49 | $9.30 | 1.85 M | $2.38 B |
| 07/23/2026 | $9.32 | $9.38 (0.64%) | $9.48 | $9.25 | 1.64 M | $2.39 B |
| 07/22/2026 | $9.37 | $9.51 (1.49%) | $9.69 | $9.36 | 2.55 M | $2.42 B |
| 07/21/2026 | $9.18 | $9.42 (2.61%) | $9.43 | $9.11 | 2.29 M | $2.40 B |
| 07/20/2026 | $9.38 | $9.11 (-2.88%) | $9.48 | $9.11 | 2.38 M | $2.32 B |
| 07/17/2026 | $8.99 | $9.29 (3.34%) | $9.32 | $8.95 | 3.27 M | $2.36 B |
| 07/16/2026 | $9.35 | $9.11 (-2.57%) | $9.44 | $9.09 | 3.56 M | $2.32 B |
| 07/15/2026 | $9.78 | $9.41 (-3.78%) | $9.91 | $9.17 | 6.81 M | $2.39 B |
| 07/14/2026 | $9.91 | $9.74 (-1.72%) | $9.98 | $9.62 | 3.97 M | $2.48 B |
| 07/13/2026 | $10.13 | $9.91 (-2.17%) | $10.23 | $9.80 | 3.15 M | $2.52 B |
| 07/10/2026 | $10.69 | $10.45 (-2.25%) | $10.72 | $10.28 | 3.36 M | $2.66 B |
| 07/09/2026 | $11.15 | $10.72 (-3.86%) | $11.22 | $10.69 | 3.98 M | $2.73 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.
