BCRX
Biocryst Pharm (BCRX)
NASDAQ
$9.28+$0.14 (+1.49%)
Price as of Jun 23, 2026 6:33 PM EDT
  • $2.3B
    Market Cap
  • -7.77%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +10.25%
    Low Price$8.19
    High Price$9.14
  • 3 Months
    -5.77%
    Low Price$8.19
    High Price$9.89
  • 1 Year
    -7.77%
    Low Price$6.24
    High Price$9.93
Date
Open
High
Low
Close
Change (%)
Volume
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
02/19/2026
7.26
7.48
7.16
7.48
+3.03%
2,638,166
02/18/2026
6.97
7.36
6.97
7.26
+4.46%
4,676,431
02/17/2026
6.78
7.01
6.76
6.95
+2.81%
3,798,774
02/13/2026
6.87
6.91
6.72
6.76
-0.59%
4,508,025
02/12/2026
6.82
6.86
6.61
6.80
-0.58%
2,024,584
02/11/2026
6.53
6.91
6.46
6.84
+4.43%
3,725,293
02/10/2026
6.31
6.64
6.30
6.55
+3.97%
5,287,681
02/09/2026
6.34
6.38
6.26
6.30
-1.25%
1,762,904
02/06/2026
6.44
6.44
6.26
6.38
+2.24%
6,346,434
02/05/2026
6.44
6.57
6.23
6.24
-2.80%
4,516,613
02/04/2026
6.72
6.76
6.40
6.42
-4.18%
4,420,550
02/03/2026
6.61
6.75
6.55
6.70
+1.06%
4,135,591
02/02/2026
6.55
6.75
6.47
6.63
+0.76%
3,721,998
01/30/2026
6.61
6.75
6.42
6.58
-1.35%
3,294,792