5 DAY PERFORMANCE
-14.40%
1 MONTH PERFORMANCE
-7.71%
3 MONTH PERFORMANCE
+3.98%
6 MONTH PERFORMANCE
+13.27%
YEAR-TO-DATE PERFORMANCE
+10.51%
1 YEAR PERFORMANCE
+0.70%
Biocryst Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $10.95 | $11.11 (1.46%) | $11.19 | $10.51 | 7.43 M | $2.83 B |
| 07/07/2026 | $10.34 | $10.99 (6.29%) | $11.03 | $10.00 | 10.28 M | $2.80 B |
| 07/06/2026 | $9.80 | $10.17 (3.78%) | $10.25 | $9.71 | 4.38 M | $2.59 B |
| 07/02/2026 | $9.74 | $9.84 (1.03%) | $9.85 | $9.52 | 4.86 M | $2.50 B |
| 07/01/2026 | $10.15 | $9.65 (-4.93%) | $10.15 | $9.59 | 4.87 M | $2.46 B |
| 06/30/2026 | $9.81 | $10.00 (1.94%) | $10.17 | $9.68 | 7.72 M | $2.54 B |
| 06/29/2026 | $9.89 | $9.55 (-3.44%) | $10.04 | $9.48 | 6.53 M | $2.43 B |
| 06/26/2026 | $9.91 | $9.94 (0.3%) | $10.19 | $9.66 | 10.99 M | $2.53 B |
| 06/25/2026 | $10.00 | $9.90 (-1%) | $10.94 | $9.70 | 19.06 M | $2.52 B |
| 06/24/2026 | $9.42 | $10.00 (6.16%) | $10.01 | $9.39 | 8.52 M | $2.54 B |
| 06/23/2026 | $9.18 | $9.31 (1.42%) | $9.50 | $9.10 | 5.14 M | $2.37 B |
| 06/22/2026 | $9.04 | $9.14 (1.11%) | $9.34 | $8.91 | 7.41 M | $2.33 B |
| 06/18/2026 | $9.10 | $8.99 (-1.21%) | $9.54 | $8.98 | 8.88 M | $2.29 B |
| 06/17/2026 | $8.95 | $8.95 (0%) | $9.18 | $8.82 | 4.45 M | $2.28 B |
| 06/16/2026 | $9.09 | $8.92 (-1.87%) | $9.18 | $8.80 | 3.58 M | $2.27 B |
| 06/15/2026 | $8.76 | $9.06 (3.42%) | $9.08 | $8.71 | 4.15 M | $2.31 B |
| 06/12/2026 | $8.47 | $8.70 (2.72%) | $8.74 | $8.45 | 2.39 M | $2.21 B |
| 06/11/2026 | $8.21 | $8.50 (3.53%) | $8.64 | $8.10 | 3.82 M | $2.16 B |
| 06/10/2026 | $8.31 | $8.19 (-1.44%) | $8.40 | $8.15 | 3.65 M | $2.08 B |
| 06/09/2026 | $8.52 | $8.33 (-2.23%) | $8.64 | $8.32 | 3.80 M | $2.12 B |
| 06/08/2026 | $8.43 | $8.43 (0%) | $8.47 | $8.24 | 4.09 M | $2.15 B |
| 06/05/2026 | $8.50 | $8.41 (-1.06%) | $8.60 | $8.33 | 2.50 M | $2.14 B |
| 06/04/2026 | $8.38 | $8.47 (1.07%) | $8.51 | $8.31 | 3.47 M | $2.16 B |
| 06/03/2026 | $8.33 | $8.25 (-0.96%) | $8.47 | $8.06 | 4.23 M | $2.10 B |
| 06/02/2026 | $8.42 | $8.34 (-0.95%) | $8.45 | $8.24 | 4.51 M | $2.12 B |
| 06/01/2026 | $8.76 | $8.57 (-2.17%) | $8.85 | $8.53 | 3.08 M | $2.18 B |
| 05/29/2026 | $9.05 | $8.91 (-1.55%) | $9.10 | $8.82 | 3.23 M | $2.27 B |
| 05/28/2026 | $9.09 | $9.10 (0.11%) | $9.15 | $8.91 | 3.35 M | $2.32 B |
| 05/27/2026 | $8.48 | $9.12 (7.55%) | $9.23 | $8.44 | 6.58 M | $2.32 B |
| 05/26/2026 | $8.19 | $8.47 (3.42%) | $8.53 | $8.11 | 4.01 M | $2.16 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.
