BCRX
Biocryst Pharm (BCRX)
NASDAQ
$9.94+$0.03 (+0.29%)
Price as of Jul 14, 2026 6:00 AM EDT
  • $2.5B
    Market Cap
  • 10.60%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +13.91%
    Low Price$8.92
    High Price$11.11
  • 3 Months
    +5.31%
    Low Price$8.19
    High Price$11.11
  • 1 Year
    +10.60%
    Low Price$6.24
    High Price$11.11
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
10.13
10.23
9.80
9.91
-5.17%
3,147,935
07/10/2026
10.69
10.72
10.28
10.45
-2.52%
3,359,350
07/09/2026
11.15
11.22
10.69
10.72
-3.51%
3,982,332
07/08/2026
10.95
11.19
10.51
11.11
+1.09%
7,429,410
07/07/2026
10.34
11.03
10.00
10.99
+8.06%
10,280,093
07/06/2026
9.80
10.25
9.71
10.17
+3.35%
4,380,034
07/02/2026
9.74
9.85
9.52
9.84
+1.97%
4,860,048
07/01/2026
10.15
10.15
9.59
9.65
-3.50%
4,866,525
06/30/2026
9.81
10.17
9.68
10.00
+4.71%
7,719,551
06/29/2026
9.89
10.04
9.48
9.55
-3.92%
6,533,643
06/26/2026
9.91
10.19
9.66
9.94
+0.40%
10,986,400
06/25/2026
10.00
10.94
9.70
9.90
-1.00%
19,058,369
06/24/2026
9.42
10.01
9.39
10.00
+7.41%
8,519,801
06/23/2026
9.18
9.50
9.10
9.31
+1.86%
5,144,624
06/22/2026
9.04
9.34
8.91
9.14
+1.67%
7,405,339
06/18/2026
9.10
9.54
8.98
8.99
+0.45%
8,882,716
06/17/2026
8.95
9.18
8.82
8.95
+0.34%
4,450,756
06/16/2026
9.09
9.18
8.80
8.92
-1.55%
3,575,464
06/15/2026
8.76
9.08
8.71
9.06
+4.14%
4,153,927
06/12/2026
8.47
8.74
8.45
8.70
+2.35%
2,394,656
06/11/2026
8.21
8.64
8.10
8.50
+3.79%
3,820,257
06/10/2026
8.31
8.40
8.15
8.19
-1.68%
3,652,264
06/09/2026
8.52
8.64
8.32
8.33
-1.19%
3,797,993
06/08/2026
8.43
8.47
8.24
8.43
+0.24%
4,085,998
06/05/2026
8.50
8.60
8.33
8.41
-0.71%
2,500,853
06/04/2026
8.38
8.51
8.31
8.47
+2.67%
3,465,371
06/03/2026
8.33
8.47
8.06
8.25
-1.08%
4,229,157
06/02/2026
8.42
8.45
8.25
8.34
-2.68%
4,510,976
06/01/2026
8.76
8.85
8.53
8.57
-3.82%
3,084,165
05/29/2026
9.05
9.10
8.82
8.91
-2.09%
3,232,346
05/28/2026
9.09
9.15
8.91
9.10
-0.22%
3,349,922
05/27/2026
8.48
9.23
8.44
9.12
+7.67%
6,574,953
05/26/2026
8.19
8.53
8.11
8.47
+2.17%
4,013,038
05/22/2026
8.35
8.54
8.22
8.29
-0.96%
4,165,156
05/21/2026
8.69
8.69
8.36
8.37
-4.23%
4,051,674
05/20/2026
8.78
8.97
8.72
8.74
-0.34%
2,575,025
05/19/2026
8.97
9.01
8.73
8.77
-2.23%
3,876,459
05/18/2026
9.03
9.07
8.76
8.97
-0.55%
3,797,371
05/15/2026
9.56
9.59
9.00
9.02
-5.75%
4,576,465
05/14/2026
9.77
9.82
9.49
9.57
-0.31%
5,326,914
05/13/2026
8.68
9.79
8.65
9.60
+9.09%
18,948,874
05/12/2026
8.65
8.84
8.59
8.80
+2.56%
3,320,003
05/11/2026
8.67
8.80
8.52
8.58
-0.46%
3,710,142
05/08/2026
8.96
8.99
8.56
8.62
-3.15%
6,164,545
05/07/2026
8.80
8.94
8.57
8.90
+0.79%
5,549,204
05/06/2026
8.63
8.91
7.79
8.83
-2.21%
9,013,159
05/06/2026
$0.14 Earnings
05/05/2026
9.22
9.31
8.94
9.03
-1.85%
3,745,178
05/04/2026
9.16
9.40
9.02
9.20
+0.11%
3,454,101
05/01/2026
9.16
9.33
9.09
9.19
+0.33%
2,307,142
04/30/2026
9.01
9.37
8.96
9.16
+1.89%
3,321,404
04/29/2026
9.02
9.19
8.81
8.99
+1.47%
3,303,051
04/28/2026
9.04
9.15
8.80
8.86
-0.45%
2,556,706
04/27/2026
8.88
9.20
8.88
8.90
-0.45%
3,085,473
04/24/2026
8.73
8.95
8.62
8.94
+2.05%
2,623,776
04/23/2026
9.03
9.12
8.70
8.76
-2.77%
2,465,029
04/22/2026
8.58
9.02
8.58
9.01
+5.01%
3,725,915
04/21/2026
9.20
9.27
8.56
8.58
-6.64%
5,079,142
04/20/2026
9.40
9.45
9.09
9.19
-3.26%
3,204,429
04/17/2026
9.63
9.67
9.43
9.50
-0.21%
3,656,729
04/16/2026
9.45
9.58
9.33
9.52
+0.85%
4,319,862
04/15/2026
9.75
9.77
9.38
9.44
-2.38%
4,842,303
04/14/2026
9.39
9.68
9.37
9.67
+2.76%
3,711,946
04/13/2026
9.51
9.56
9.34
9.41
-1.57%
3,194,868
04/10/2026
9.89
9.90
9.49
9.56
-3.34%
4,432,118
04/09/2026
9.71
9.98
9.71
9.89
+1.12%
4,608,553
04/08/2026
9.65
9.92
9.64
9.78
+1.98%
8,649,238
04/07/2026
9.42
9.62
9.15
9.59
+1.27%
2,923,886
04/06/2026
8.98
9.68
8.95
9.47
+4.99%
3,462,193
04/02/2026
9.31
9.35
8.92
9.02
-3.84%
7,824,922
04/01/2026
9.54
9.66
9.27
9.38
-1.47%
4,907,272
03/31/2026
9.57
9.69
9.30
9.52
+0.74%
5,655,326
03/30/2026
9.28
9.52
9.17
9.45
+1.29%
2,987,244
03/27/2026
9.59
9.73
9.33
9.33
-2.41%
4,324,862
03/26/2026
9.19
9.69
8.89
9.56
+1.70%
6,618,203
03/25/2026
9.90
10.11
9.25
9.40
-2.69%
7,736,817
03/24/2026
10.13
10.13
9.42
9.66
-1.43%
11,145,790
03/23/2026
9.83
10.04
9.63
9.80
+1.03%
9,242,068
03/20/2026
9.73
10.32
9.64
9.70
-1.12%
13,149,573
03/19/2026
9.15
9.98
9.05
9.81
+7.10%
9,235,428
03/18/2026
9.18
9.19
8.91
9.16
-0.54%
4,629,012
03/17/2026
9.30
9.57
8.95
9.21
-0.97%
6,011,087
03/16/2026
8.22
9.60
8.20
9.30
+13.14%
19,874,868
03/13/2026
8.45
8.54
8.15
8.22
-1.91%
5,516,666
03/12/2026
8.50
8.58
8.34
8.38
-1.30%
4,257,026
03/11/2026
8.69
8.79
8.39
8.49
-2.97%
3,055,694
03/10/2026
8.63
8.90
8.63
8.75
+1.51%
4,005,515
03/09/2026
8.48
8.67
8.39
8.62
+1.65%
5,427,736
03/06/2026
8.40
8.51
8.31
8.48
-0.24%
3,473,695
03/05/2026
8.48
8.64
8.40
8.50
-0.82%
7,788,771
03/04/2026
8.66
8.72
8.39
8.57
-1.38%
4,911,559
03/03/2026
8.51
8.86
8.45
8.69
+0.70%
5,185,686
03/02/2026
8.65
8.86
8.53
8.63
-1.37%
5,919,839
02/27/2026
7.95
8.83
7.91
8.75
+10.76%
14,875,627
02/26/2026
8.20
8.20
7.59
7.90
+4.64%
8,077,110
02/26/2026
$0.06 Earnings
02/25/2026
7.67
7.69
7.47
7.55
-0.79%
3,373,109
02/24/2026
7.64
7.70
7.56
7.61
+0.40%
1,951,631
02/23/2026
7.45
7.61
7.42
7.58
+1.74%
2,637,166
02/20/2026
7.47
7.50
7.31
7.45
-0.40%
2,602,786