Loading live market data…

BioCryst Pharmaceuticals, Inc.

NASDAQ:BCRX

$9.74 USD

-$0.17 (-1.72%)

Volume
3.96M
Average Volume
5.05M
Market Capitalization
$2.04B
P/E Ratio
-5.63
Dividend Yield
0.00%
Price Target
$17.00
Year High
$11.22
Year Low
$6.00
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.91
Date Opening Price Closing Price %Chg Volume
2026-07-14 $9.98 $9.74 -2.40% 3.96M
2026-07-13 $10.13 $9.91 -2.17% 3.15M
2026-07-10 $10.69 $10.45 -2.25% 3.36M
2026-07-09 $11.15 $10.72 -3.86% 3.98M
2026-07-08 $10.95 $11.11 1.46% 7.43M
2026-07-07 $10.34 $10.99 6.29% 10.28M
2026-07-06 $9.80 $10.17 3.78% 4.38M
2026-07-02 $9.74 $9.84 1.03% 4.86M
2026-07-01 $10.15 $9.65 -4.93% 4.87M
2026-06-30 $9.81 $10.00 1.94% 7.72M
2026-06-29 $9.89 $9.55 -3.44% 6.53M
2026-06-26 $9.91 $9.94 0.30% 10.99M
2026-06-25 $10.00 $9.90 -1.00% 19.06M
2026-06-24 $9.42 $10.00 6.16% 8.52M
2026-06-23 $9.18 $9.31 1.42% 5.14M
2026-06-22 $9.04 $9.14 1.11% 7.41M
2026-06-18 $9.10 $8.99 -1.21% 8.88M
2026-06-17 $8.95 $8.95 0.00% 4.45M
2026-06-16 $9.09 $8.92 -1.87% 3.58M
2026-06-15 $8.76 $9.06 3.42% 4.15M
2026-06-12 $8.47 $8.70 2.72% 2.39M
2026-06-11 $8.21 $8.50 3.53% 3.82M
2026-06-10 $8.31 $8.19 -1.44% 3.65M
2026-06-09 $8.52 $8.33 -2.23% 3.8M
2026-06-08 $8.43 $8.43 0.00% 4.09M
2026-06-05 $8.50 $8.41 -1.06% 2.5M
2026-06-04 $8.38 $8.47 1.07% 3.47M
2026-06-03 $8.33 $8.25 -0.96% 4.23M
2026-06-02 $8.42 $8.34 -0.95% 4.51M
2026-06-01 $8.76 $8.57 -2.17% 3.08M
2026-05-29 $9.05 $8.91 -1.55% 3.23M
2026-05-28 $9.09 $9.10 0.11% 3.35M
2026-05-27 $8.48 $9.12 7.55% 6.58M
2026-05-26 $8.19 $8.47 3.42% 4.01M
2026-05-22 $8.35 $8.29 -0.72% 4.17M
2026-05-21 $8.69 $8.37 -3.68% 4.05M
2026-05-20 $8.78 $8.74 -0.46% 2.58M
2026-05-19 $8.97 $8.77 -2.23% 3.88M
2026-05-18 $9.03 $8.97 -0.66% 3.8M
2026-05-15 $9.56 $9.02 -5.65% 4.58M
2026-05-14 $9.77 $9.57 -2.05% 5.33M
2026-05-13 $8.68 $9.60 10.60% 18.95M
2026-05-12 $8.65 $8.80 1.73% 3.32M
2026-05-11 $8.67 $8.58 -1.04% 3.71M
2026-05-08 $8.96 $8.62 -3.79% 6.16M
2026-05-07 $8.80 $8.90 1.14% 5.55M
2026-05-06 $8.63 $8.83 2.32% 9.01M
2026-05-05 $9.22 $9.03 -2.06% 3.75M
2026-05-04 $9.16 $9.20 0.44% 3.45M
2026-05-01 $9.16 $9.19 0.33% 2.31M
2026-04-30 $9.01 $9.16 1.66% 3.32M
2026-04-29 $9.02 $8.99 -0.33% 3.31M
2026-04-28 $9.04 $8.86 -1.99% 2.56M
2026-04-27 $8.88 $8.90 0.23% 3.09M
2026-04-24 $8.73 $8.94 2.41% 2.62M
2026-04-23 $9.03 $8.76 -2.99% 2.47M
2026-04-22 $8.58 $9.01 5.01% 3.73M
2026-04-21 $9.20 $8.58 -6.74% 5.08M
2026-04-20 $9.40 $9.19 -2.23% 3.2M
2026-04-17 $9.63 $9.50 -1.35% 3.66M
2026-04-16 $9.45 $9.52 0.74% 4.32M
2026-04-15 $9.75 $9.44 -3.18% 4.84M
2026-04-14 $9.39 $9.67 2.98% 3.71M
2026-04-13 $9.51 $9.41 -1.05% 3.19M
2026-04-10 $9.89 $9.56 -3.34% 4.43M
2026-04-09 $9.71 $9.89 1.85% 4.61M
2026-04-08 $9.65 $9.78 1.35% 8.65M
2026-04-07 $9.42 $9.59 1.80% 2.92M
2026-04-06 $8.98 $9.47 5.46% 3.46M
2026-04-02 $9.31 $9.02 -3.11% 7.82M
2026-04-01 $9.54 $9.38 -1.68% 4.91M
2026-03-31 $9.57 $9.52 -0.52% 5.66M
2026-03-30 $9.28 $9.45 1.83% 2.99M
2026-03-27 $9.59 $9.33 -2.71% 4.32M
2026-03-26 $9.19 $9.56 4.03% 6.62M
2026-03-25 $9.90 $9.40 -5.05% 7.74M
2026-03-24 $10.13 $9.66 -4.64% 11.15M
2026-03-23 $9.82 $9.80 -0.20% 9.24M
2026-03-20 $9.73 $9.70 -0.31% 13.15M
2026-03-19 $9.15 $9.81 7.21% 9.24M
2026-03-18 $9.18 $9.16 -0.22% 4.63M
2026-03-17 $9.30 $9.21 -0.97% 6.01M
2026-03-16 $8.22 $9.30 13.14% 19.87M
2026-03-13 $8.45 $8.22 -2.72% 5.52M
2026-03-12 $8.49 $8.38 -1.30% 4.26M
2026-03-11 $8.69 $8.49 -2.30% 3.06M
2026-03-10 $8.63 $8.75 1.39% 4.01M
2026-03-09 $8.48 $8.62 1.65% 5.43M
2026-03-06 $8.40 $8.48 0.95% 3.47M
2026-03-05 $8.48 $8.50 0.24% 7.79M