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 29, 2010
5.040
5.170
4.920
4.960
385,838
-0.13(-2.55%)
Oct 28, 2010
5.050
5.220
5.000
5.090
391,610
+0.10(+2.00%)
Oct 27, 2010
5.100
5.250
4.940
4.990
289,616
-0.15(-2.92%)
Oct 25, 2010
5.260
5.280
5.120
5.140
136,831
-0.05(-0.96%)
Oct 22, 2010
5.150
5.270
5.090
5.190
198,945
+0.05(+0.97%)
Oct 21, 2010
5.060
5.220
4.910
5.140
299,567
+0.12(+2.39%)
Oct 20, 2010
4.940
5.080
4.920
5.020
198,530
+0.12(+2.45%)
Oct 19, 2010
5.020
5.140
4.860
4.900
275,964
-0.21(-4.11%)
Oct 18, 2010
5.010
5.120
5.010
5.110
198,632
+0.09(+1.79%)
Oct 15, 2010
5.270
5.330
5.000
5.020
377,185
-0.17(-3.28%)
Oct 14, 2010
5.270
5.340
5.140
5.190
165,004
-0.10(-1.89%)
Oct 13, 2010
5.110
5.350
5.060
5.290
319,896
+0.20(+3.93%)
Oct 12, 2010
5.010
5.110
4.950
5.090
127,869
+0.04(+0.79%)
Oct 11, 2010
5.030
5.080
4.930
5.050
137,337
+0.03(+0.60%)
Oct 08, 2010
4.920
5.050
4.920
5.020
135,717
+0.09(+1.83%)
Oct 07, 2010
4.950
5.000
4.870
4.930
164,615
+0.00(+0.00%)
Oct 06, 2010
5.000
5.010
4.910
4.930
165,177
-0.06(-1.20%)
Oct 05, 2010
4.940
5.010
4.860
4.990
246,270
+0.11(+2.25%)
Oct 04, 2010
4.970
5.010
4.750
4.880
253,423
-0.13(-2.59%)
Oct 01, 2010
5.020
5.050
4.925
5.010
172,699
+0.07(+1.42%)
Sep 30, 2010
5.000
5.090
4.920
4.940
246,782
+0.03(+0.61%)
Sep 29, 2010
5.100
5.100
4.870
4.910
408,819
+0.09(+1.87%)
Sep 28, 2010
4.760
4.840
4.635
4.820
336,806
+0.09(+1.90%)
Sep 27, 2010
4.740
4.910
4.710
4.730
310,980
-0.02(-0.42%)
Sep 24, 2010
4.900
4.970
4.640
4.750
708,980
-0.08(-1.66%)
Sep 23, 2010
5.010
5.020
4.800
4.830
1,074,103
-0.31(-6.03%)
Sep 22, 2010
5.260
5.350
5.100
5.140
192,072
-0.12(-2.28%)
Sep 21, 2010
5.110
5.350
5.090
5.260
332,379
+0.15(+2.94%)
Sep 20, 2010
5.010
5.120
4.980
5.110
515,493
+0.09(+1.79%)
Sep 17, 2010
5.250
5.250
4.990
5.020
565,380
-0.08(-1.57%)
Sep 15, 2010
5.190
5.400
5.080
5.100
541,517
-0.19(-3.59%)
Sep 14, 2010
5.670
5.690
5.230
5.290
714,402
-0.38(-6.70%)
Sep 13, 2010
5.410
5.690
5.400
5.670
527,027
+0.30(+5.59%)
Sep 10, 2010
5.280
5.390
5.260
5.370
183,213
+0.09(+1.70%)
Sep 09, 2010
5.250
5.370
5.210
5.280
249,817
+0.10(+1.93%)
Sep 08, 2010
5.180
5.310
5.150
5.180
223,469
+0.00(+0.00%)
Sep 07, 2010
5.310
5.350
5.140
5.180
326,050
-0.18(-3.36%)
Sep 03, 2010
5.380
5.490
5.240
5.360
475,489
+0.04(+0.75%)
Sep 02, 2010
5.050
5.350
4.990
5.320
535,670
+0.32(+6.40%)
Sep 01, 2010
4.840
5.000
4.740
5.000
331,194
+0.27(+5.71%)
Aug 31, 2010
4.680
4.850
4.630
4.730
228,352
+0.04(+0.75%)
Aug 30, 2010
4.830
4.890
4.650
4.695
270,653
-0.12(-2.59%)
Aug 27, 2010
4.620
4.850
4.550
4.820
320,724
+0.27(+5.93%)
Aug 26, 2010
4.680
4.750
4.540
4.550
304,625
-0.12(-2.57%)
Aug 25, 2010
4.520
4.690
4.430
4.670
526,829
+0.09(+1.97%)
Aug 24, 2010
4.720
4.740
4.530
4.580
281,130
-0.20(-4.18%)
Aug 23, 2010
4.860
4.950
4.750
4.780
237,440
-0.03(-0.62%)
Aug 20, 2010
4.910
5.000
4.780
4.810
315,051
-0.14(-2.83%)
Aug 19, 2010
5.160
5.160
4.850
4.950
487,597
-0.23(-4.44%)
Aug 18, 2010
5.150
5.210
5.060
5.180
187,748
+0.04(+0.78%)
Aug 17, 2010
5.120
5.170
5.010
5.140
290,769
+0.06(+1.18%)
Aug 16, 2010
5.070
5.150
4.980
5.080
429,275
+0.10(+2.01%)
Aug 13, 2010
5.090
5.160
4.930
4.980
494,591
-0.14(-2.73%)
Aug 12, 2010
5.010
5.240
5.010
5.120
323,635
+0.07(+1.39%)
Aug 11, 2010
5.400
5.400
5.010
5.050
616,608
-0.47(-8.51%)
Aug 10, 2010
5.500
5.620
5.340
5.520
367,091
-0.02(-0.36%)
Aug 09, 2010
5.710
5.710
5.520
5.540
327,122
-0.15(-2.64%)
Aug 06, 2010
5.770
5.920
5.500
5.690
369,416
-0.15(-2.57%)
Aug 05, 2010
6.100
6.120
5.800
5.840
395,525
-0.34(-5.50%)
Aug 04, 2010
6.100
6.240
6.050
6.180
223,414
+0.13(+2.15%)
Aug 03, 2010
5.990
6.100
5.900
6.050
217,721
+0.06(+1.00%)
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
.