Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biocryst Pharma Inc
(NQ:
BCRX
)
6.795
+0.005 (+0.07%)
Streaming Delayed Price
Updated: 2:47 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2004
5.165
5.275
5.070
5.275
37,200
+0.04(+0.67%)
Oct 28, 2004
5.190
5.240
4.960
5.240
75,200
+0.09(+1.75%)
Oct 27, 2004
4.990
5.200
4.990
5.150
43,200
+0.15(+3.00%)
Oct 26, 2004
5.019
5.100
4.980
5.000
119,400
-0.09(-1.77%)
Oct 25, 2004
5.080
5.150
4.980
5.090
78,100
+0.00(+0.00%)
Oct 22, 2004
5.080
5.260
5.010
5.090
66,700
-0.08(-1.55%)
Oct 21, 2004
5.300
5.340
5.160
5.170
72,600
-0.13(-2.45%)
Oct 20, 2004
4.950
5.300
4.720
5.300
61,200
+0.31(+6.21%)
Oct 19, 2004
5.280
5.280
4.970
4.990
42,000
-0.13(-2.54%)
Oct 18, 2004
4.750
5.120
4.700
5.120
101,100
+0.23(+4.70%)
Oct 15, 2004
4.680
5.000
4.680
4.890
90,200
+0.17(+3.60%)
Oct 14, 2004
4.875
4.875
4.630
4.720
35,700
-0.08(-1.67%)
Oct 13, 2004
5.130
5.200
4.750
4.800
96,000
-0.34(-6.61%)
Oct 12, 2004
5.320
5.340
5.040
5.140
48,700
-0.07(-1.34%)
Oct 11, 2004
5.140
5.270
5.140
5.210
22,500
+0.13(+2.56%)
Oct 08, 2004
5.130
5.290
5.010
5.080
40,600
-0.11(-2.12%)
Oct 07, 2004
5.250
5.280
5.010
5.190
60,800
-0.02(-0.38%)
Oct 06, 2004
5.180
5.300
4.960
5.210
62,300
+0.16(+3.17%)
Oct 05, 2004
4.930
5.190
4.930
5.050
45,900
-0.01(-0.20%)
Oct 04, 2004
5.215
5.280
4.840
5.060
82,700
-0.14(-2.69%)
Oct 01, 2004
4.940
5.220
4.940
5.200
61,700
+0.10(+1.96%)
Sep 30, 2004
5.190
5.190
4.930
5.100
56,800
+0.02(+0.39%)
Sep 29, 2004
4.880
5.130
4.860
5.080
28,100
+0.08(+1.60%)
Sep 28, 2004
5.045
5.080
4.850
5.000
84,100
-0.02(-0.40%)
Sep 27, 2004
5.150
5.230
5.000
5.020
109,400
-0.07(-1.38%)
Sep 24, 2004
5.200
5.200
5.030
5.090
56,700
-0.02(-0.39%)
Sep 23, 2004
5.240
5.240
5.000
5.110
66,800
-0.04(-0.78%)
Sep 22, 2004
5.400
5.400
5.000
5.150
88,000
-0.27(-4.98%)
Sep 21, 2004
5.315
5.480
5.280
5.420
50,900
+0.09(+1.69%)
Sep 20, 2004
5.230
5.470
5.230
5.330
44,500
-0.08(-1.48%)
Sep 17, 2004
5.340
5.570
5.030
5.410
113,300
+0.12(+2.27%)
Sep 16, 2004
5.360
5.360
5.070
5.290
58,400
+0.14(+2.72%)
Sep 15, 2004
5.430
5.440
5.100
5.150
98,200
-0.26(-4.81%)
Sep 14, 2004
5.190
5.420
5.050
5.410
105,200
+0.27(+5.25%)
Sep 13, 2004
5.360
5.520
5.050
5.140
125,300
-0.23(-4.28%)
Sep 10, 2004
5.750
5.750
5.360
5.370
84,600
-0.26(-4.62%)
Sep 09, 2004
5.990
5.990
5.450
5.630
66,100
-0.07(-1.23%)
Sep 08, 2004
5.900
5.950
5.700
5.700
34,100
-0.22(-3.72%)
Sep 07, 2004
6.100
6.220
5.800
5.920
45,200
+0.02(+0.34%)
Sep 03, 2004
6.100
6.280
5.830
5.900
28,300
-0.04(-0.67%)
Sep 02, 2004
5.800
6.130
5.800
5.940
48,100
+0.07(+1.19%)
Sep 01, 2004
5.970
6.580
5.680
5.870
291,800
-0.02(-0.34%)
Aug 31, 2004
5.770
6.000
5.500
5.890
117,000
+0.21(+3.70%)
Aug 30, 2004
5.875
5.980
5.600
5.680
45,000
-0.11(-1.90%)
Aug 27, 2004
5.860
6.080
5.750
5.790
49,400
-0.13(-2.20%)
Aug 26, 2004
5.710
5.970
5.710
5.920
66,700
+0.16(+2.78%)
Aug 25, 2004
5.900
6.030
5.430
5.760
128,500
-0.11(-1.87%)
Aug 24, 2004
6.400
6.580
5.780
5.870
770,900
-0.17(-2.81%)
Aug 23, 2004
6.280
6.480
5.940
6.040
110,400
-0.17(-2.74%)
Aug 20, 2004
5.970
6.350
5.940
6.210
104,203
+0.21(+3.50%)
Aug 19, 2004
6.100
6.140
5.860
6.000
146,200
-0.14(-2.28%)
Aug 18, 2004
5.520
6.450
5.520
6.140
218,400
+0.68(+12.45%)
Aug 17, 2004
5.840
5.840
5.400
5.460
40,700
-0.16(-2.85%)
Aug 16, 2004
5.450
5.850
5.400
5.620
49,300
+0.23(+4.27%)
Aug 13, 2004
5.450
5.500
5.350
5.390
24,200
+0.04(+0.75%)
Aug 12, 2004
5.270
5.580
5.260
5.350
37,800
+0.00(+0.00%)
Aug 11, 2004
5.290
5.550
5.080
5.350
32,600
-0.03(-0.56%)
Aug 10, 2004
5.280
5.580
5.170
5.380
62,300
+0.11(+2.09%)
Aug 09, 2004
5.000
5.270
4.970
5.270
127,900
+0.13(+2.53%)
Aug 06, 2004
5.300
5.400
4.941
5.140
88,900
-0.31(-5.69%)
Aug 05, 2004
5.240
5.540
5.240
5.450
49,700
+0.16(+3.02%)
Aug 04, 2004
5.440
5.660
5.260
5.290
50,600
-0.15(-2.76%)
Aug 03, 2004
5.050
5.500
5.000
5.440
170,745
+0.31(+6.04%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.