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
)
6.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 30, 2009
9.650
9.650
8.810
8.930
1,650,709
-0.19(-2.08%)
Oct 29, 2009
8.800
9.870
8.700
9.120
4,957,517
-0.06(-0.65%)
Oct 28, 2009
10.56
10.60
8.910
9.180
3,094,316
-1.37(-12.99%)
Oct 27, 2009
10.90
10.94
10.24
10.55
3,194,318
-0.39(-3.56%)
Oct 26, 2009
10.89
11.31
10.51
10.94
12,391,999
+1.28(+13.25%)
Oct 23, 2009
9.800
9.910
9.580
9.660
1,536,124
-0.19(-1.93%)
Oct 22, 2009
9.730
9.950
9.550
9.850
1,546,810
+0.30(+3.14%)
Oct 21, 2009
9.010
10.00
9.000
9.550
2,497,261
+0.35(+3.80%)
Oct 20, 2009
9.360
10.02
9.050
9.200
1,810,163
-0.57(-5.80%)
Oct 19, 2009
9.750
10.11
9.500
9.766
1,997,764
+0.36(+3.78%)
Oct 16, 2009
9.550
9.750
9.180
9.410
1,318,284
-0.06(-0.63%)
Oct 15, 2009
9.160
9.550
8.840
9.470
1,272,229
+0.31(+3.38%)
Oct 14, 2009
9.030
9.180
8.750
9.160
1,011,085
+0.24(+2.69%)
Oct 13, 2009
8.670
9.040
8.560
8.920
1,843,840
+0.61(+7.34%)
Oct 12, 2009
8.520
8.700
8.250
8.310
914,959
-0.45(-5.14%)
Oct 09, 2009
8.030
8.820
8.000
8.760
3,062,476
+0.70(+8.68%)
Oct 08, 2009
8.250
8.280
8.040
8.060
651,890
-0.16(-1.95%)
Oct 07, 2009
8.250
8.390
8.150
8.220
548,413
-0.03(-0.36%)
Oct 06, 2009
8.290
8.460
8.150
8.250
887,559
-0.04(-0.48%)
Oct 05, 2009
8.300
8.440
8.150
8.290
1,399,077
+0.00(+0.00%)
Oct 02, 2009
8.020
8.650
7.680
8.290
4,618,721
+0.57(+7.33%)
Oct 01, 2009
8.650
8.650
7.710
7.723
2,586,018
-0.52(-6.27%)
Sep 30, 2009
8.170
8.390
7.800
8.240
1,866,381
+0.06(+0.73%)
Sep 29, 2009
8.470
8.490
8.010
8.180
1,420,244
-0.14(-1.68%)
Sep 28, 2009
8.300
8.570
8.130
8.320
1,633,131
+0.07(+0.85%)
Sep 25, 2009
8.480
8.550
8.150
8.250
2,002,524
-0.11(-1.32%)
Sep 24, 2009
9.130
9.190
8.080
8.360
3,065,202
-0.78(-8.53%)
Sep 23, 2009
9.300
9.450
9.010
9.140
2,160,901
+0.04(+0.44%)
Sep 22, 2009
9.290
9.290
9.000
9.100
2,898,515
-0.40(-4.21%)
Sep 21, 2009
10.06
10.30
9.330
9.500
6,963,818
-0.52(-5.19%)
Sep 18, 2009
9.850
10.13
9.650
10.02
2,121,138
+0.19(+1.93%)
Sep 17, 2009
10.75
11.00
9.740
9.830
4,161,155
-1.01(-9.32%)
Sep 16, 2009
11.48
11.58
10.75
10.84
3,107,545
-0.83(-7.11%)
Sep 15, 2009
11.95
12.40
11.47
11.67
10,268,294
+0.94(+8.76%)
Sep 14, 2009
10.87
11.02
10.43
10.73
1,600,130
+0.06(+0.56%)
Sep 11, 2009
10.86
11.00
10.45
10.67
1,289,768
-0.20(-1.84%)
Sep 10, 2009
10.85
11.64
10.64
10.87
2,278,004
-0.01(-0.09%)
Sep 09, 2009
10.50
11.14
10.47
10.88
1,557,818
+0.43(+4.11%)
Sep 08, 2009
11.41
11.85
10.31
10.45
3,831,580
-0.95(-8.33%)
Sep 04, 2009
11.25
11.45
11.00
11.40
934,956
+0.08(+0.71%)
Sep 03, 2009
11.29
11.89
11.02
11.32
2,112,430
+0.30(+2.72%)
Sep 02, 2009
11.32
11.34
10.27
11.02
3,513,425
-0.52(-4.51%)
Sep 01, 2009
12.95
13.47
11.34
11.54
6,232,538
-0.93(-7.46%)
Aug 31, 2009
12.50
13.24
11.90
12.47
5,133,458
-0.11(-0.87%)
Aug 28, 2009
12.16
13.12
11.91
12.58
3,812,918
+0.55(+4.57%)
Aug 27, 2009
12.67
12.69
11.90
12.03
2,803,259
-0.77(-6.02%)
Aug 26, 2009
12.37
13.18
12.00
12.80
4,336,940
+0.36(+2.89%)
Aug 25, 2009
12.85
13.00
11.53
12.44
7,028,152
-0.16(-1.27%)
Aug 24, 2009
10.20
12.66
9.950
12.60
8,946,193
+2.55(+25.37%)
Aug 21, 2009
10.20
10.24
9.980
10.05
1,091,720
-0.04(-0.40%)
Aug 20, 2009
10.05
10.34
9.850
10.09
1,097,462
+0.05(+0.50%)
Aug 19, 2009
9.600
10.39
9.600
10.04
1,824,432
+0.23(+2.34%)
Aug 18, 2009
9.530
10.10
9.450
9.810
1,332,229
+0.30(+3.15%)
Aug 17, 2009
9.880
9.940
9.280
9.510
1,704,672
-0.59(-5.84%)
Aug 14, 2009
9.500
10.40
9.270
10.10
3,298,339
+0.44(+4.55%)
Aug 13, 2009
9.780
9.980
9.350
9.660
943,245
-0.12(-1.27%)
Aug 12, 2009
9.210
10.44
9.010
9.784
3,843,374
+0.64(+7.05%)
Aug 11, 2009
9.410
9.440
9.000
9.140
803,481
-0.26(-2.77%)
Aug 10, 2009
9.270
9.610
9.050
9.400
803,244
+0.16(+1.73%)
Aug 07, 2009
8.900
9.440
8.900
9.240
1,128,753
+0.45(+5.12%)
Aug 06, 2009
9.540
9.540
8.710
8.790
1,451,824
-0.81(-8.44%)
Aug 05, 2009
9.630
9.950
9.350
9.600
1,135,055
-0.09(-0.93%)
Aug 04, 2009
9.380
9.990
9.280
9.690
1,600,490
+0.41(+4.42%)
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
.