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 31, 2018
7.000
7.470
6.960
7.320
786,157
+0.39(+5.63%)
Oct 30, 2018
6.800
7.060
6.710
6.930
295,001
+0.09(+1.32%)
Oct 29, 2018
7.250
7.300
6.660
6.840
340,596
-0.33(-4.60%)
Oct 26, 2018
6.730
7.320
6.685
7.170
501,800
+0.32(+4.67%)
Oct 25, 2018
6.560
7.010
6.560
6.850
445,918
+0.34(+5.22%)
Oct 24, 2018
7.040
7.170
6.510
6.510
618,413
-0.52(-7.40%)
Oct 23, 2018
7.010
7.160
6.820
7.030
290,036
-0.10(-1.40%)
Oct 22, 2018
7.170
7.250
6.850
7.130
490,689
-0.03(-0.42%)
Oct 19, 2018
7.180
7.500
7.080
7.160
525,300
-0.03(-0.42%)
Oct 18, 2018
7.130
7.290
7.070
7.190
279,975
+0.04(+0.56%)
Oct 17, 2018
7.140
7.210
6.990
7.150
234,052
-0.05(-0.69%)
Oct 16, 2018
6.900
7.235
6.810
7.200
381,530
+0.33(+4.80%)
Oct 15, 2018
6.970
7.060
6.750
6.870
277,663
-0.14(-2.00%)
Oct 12, 2018
6.720
7.060
6.640
7.010
514,100
+0.38(+5.73%)
Oct 11, 2018
6.560
6.860
6.430
6.630
361,430
+0.02(+0.30%)
Oct 10, 2018
6.760
6.910
6.600
6.610
380,902
-0.19(-2.79%)
Oct 09, 2018
6.760
6.980
6.730
6.800
343,783
+0.03(+0.44%)
Oct 08, 2018
6.790
6.950
6.670
6.770
399,832
+0.00(+0.00%)
Oct 05, 2018
6.910
7.000
6.520
6.770
504,100
-0.11(-1.60%)
Oct 04, 2018
7.270
7.300
6.810
6.880
679,836
-0.42(-5.75%)
Oct 03, 2018
7.210
7.450
7.120
7.300
278,098
+0.05(+0.69%)
Oct 02, 2018
7.320
7.320
7.100
7.250
520,152
-0.04(-0.55%)
Oct 01, 2018
7.620
7.670
7.235
7.290
383,344
-0.34(-4.46%)
Sep 28, 2018
7.600
7.700
7.560
7.630
344,600
+0.03(+0.39%)
Sep 27, 2018
7.620
7.730
7.510
7.600
239,218
-0.02(-0.26%)
Sep 26, 2018
7.450
7.700
7.380
7.620
341,282
+0.17(+2.28%)
Sep 25, 2018
7.360
7.540
7.290
7.450
251,572
+0.13(+1.78%)
Sep 24, 2018
7.280
7.460
7.210
7.320
340,761
+0.04(+0.55%)
Sep 21, 2018
7.280
7.560
7.185
7.280
1,978,500
-0.03(-0.41%)
Sep 20, 2018
7.300
7.490
7.220
7.310
387,865
-0.02(-0.27%)
Sep 19, 2018
7.150
7.350
7.020
7.330
444,726
+0.18(+2.52%)
Sep 18, 2018
6.990
7.190
6.900
7.150
349,626
+0.17(+2.44%)
Sep 17, 2018
7.060
7.190
6.900
6.980
525,602
-0.06(-0.85%)
Sep 14, 2018
7.130
7.200
6.990
7.040
430,900
-0.09(-1.26%)
Sep 13, 2018
7.100
7.380
7.065
7.130
473,765
+0.08(+1.13%)
Sep 12, 2018
7.340
7.390
6.990
7.050
565,115
-0.30(-4.08%)
Sep 11, 2018
7.450
7.630
7.280
7.350
362,535
-0.10(-1.34%)
Sep 10, 2018
7.500
7.540
7.290
7.450
443,017
-0.04(-0.53%)
Sep 07, 2018
7.600
7.870
7.440
7.490
507,500
-0.18(-2.35%)
Sep 06, 2018
8.010
8.130
7.640
7.670
735,437
-0.32(-4.01%)
Sep 05, 2018
7.770
8.010
7.760
7.990
1,114,003
+0.40(+5.27%)
Sep 04, 2018
7.400
7.620
6.000
7.590
1,681,062
+0.43(+6.01%)
Aug 31, 2018
7.160
7.160
7.160
0
+0.00(+0.00%)
Aug 30, 2018
7.260
7.315
7.140
7.160
438,191
-0.11(-1.51%)
Aug 29, 2018
7.250
7.340
7.210
7.270
411,490
+0.04(+0.55%)
Aug 28, 2018
7.240
7.310
7.180
7.230
469,968
-0.02(-0.28%)
Aug 27, 2018
7.250
7.305
7.160
7.250
479,957
+0.03(+0.42%)
Aug 24, 2018
7.230
7.430
7.100
7.220
682,800
+0.00(+0.00%)
Aug 23, 2018
7.270
7.410
7.180
7.220
584,159
-0.09(-1.23%)
Aug 22, 2018
7.050
7.355
7.029
7.310
580,703
+0.27(+3.84%)
Aug 21, 2018
7.000
7.190
6.990
7.040
782,858
+0.03(+0.43%)
Aug 20, 2018
7.140
7.140
6.910
7.010
402,307
-0.09(-1.27%)
Aug 17, 2018
7.040
7.250
6.945
7.100
589,200
+0.05(+0.71%)
Aug 16, 2018
6.910
7.060
6.680
7.050
479,344
+0.17(+2.47%)
Aug 15, 2018
6.990
7.130
6.750
6.880
507,972
-0.16(-2.27%)
Aug 14, 2018
7.130
7.260
6.955
7.040
766,615
-0.10(-1.40%)
Aug 13, 2018
7.430
7.490
7.110
7.140
998,771
-0.16(-2.19%)
Aug 10, 2018
7.140
7.455
6.960
7.300
1,646,100
+0.10(+1.39%)
Aug 09, 2018
6.430
7.330
6.370
7.200
2,672,894
+0.81(+12.68%)
Aug 08, 2018
6.320
6.490
6.170
6.390
1,330,502
+0.33(+5.45%)
Aug 07, 2018
5.950
6.110
5.780
6.060
959,880
+0.21(+3.59%)
Aug 06, 2018
6.100
6.150
5.670
5.850
696,636
+0.05(+0.86%)
Aug 03, 2018
6.030
6.055
5.765
5.800
732,500
-0.27(-4.45%)
Aug 02, 2018
5.610
6.325
5.410
6.070
3,874,253
+0.55(+9.96%)
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
.