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 (%)
Dec 31, 2009
6.440
6.460
6.460
6.460
745,200
+0.02(+0.31%)
Dec 30, 2009
6.330
6.570
6.300
6.440
942,553
-0.03(-0.46%)
Dec 29, 2009
6.750
6.850
6.420
6.470
833,572
-0.22(-3.29%)
Dec 28, 2009
6.920
7.060
6.610
6.690
1,973,821
-0.14(-2.05%)
Dec 24, 2009
6.170
6.930
6.120
6.830
2,889,970
+0.69(+11.24%)
Dec 23, 2009
6.130
6.290
6.000
6.140
1,267,141
+0.12(+1.99%)
Dec 22, 2009
5.870
6.050
5.750
6.020
1,346,226
+0.14(+2.38%)
Dec 21, 2009
6.050
6.080
5.750
5.880
1,137,202
-0.03(-0.51%)
Dec 18, 2009
6.090
6.090
5.550
5.910
1,957,303
-0.25(-4.06%)
Dec 17, 2009
6.520
6.700
6.120
6.160
2,114,671
-0.47(-7.09%)
Dec 16, 2009
6.740
6.870
6.600
6.630
915,699
-0.14(-2.07%)
Dec 15, 2009
6.650
6.880
6.540
6.770
1,764,280
+0.12(+1.80%)
Dec 14, 2009
6.670
6.770
6.520
6.650
972,937
-0.05(-0.75%)
Dec 11, 2009
6.980
6.980
6.600
6.700
1,130,310
-0.13(-1.90%)
Dec 10, 2009
7.140
7.180
6.790
6.830
1,205,355
-0.20(-2.84%)
Dec 09, 2009
6.690
7.040
6.670
7.030
2,297,998
+0.33(+4.93%)
Dec 08, 2009
7.000
7.010
6.660
6.700
2,725,822
-0.35(-4.96%)
Dec 07, 2009
7.450
7.490
7.010
7.050
3,339,147
-0.52(-6.87%)
Dec 04, 2009
7.880
7.980
7.340
7.570
2,581,514
-0.24(-3.07%)
Dec 03, 2009
8.140
8.250
7.770
7.810
1,509,374
-0.34(-4.17%)
Dec 02, 2009
8.340
8.540
8.130
8.150
1,479,360
-0.13(-1.57%)
Dec 01, 2009
8.170
8.490
7.960
8.280
2,716,113
+0.17(+2.10%)
Nov 30, 2009
8.160
8.370
7.900
8.110
1,892,067
-0.05(-0.61%)
Nov 27, 2009
8.410
8.410
8.140
8.160
1,220,067
-0.51(-5.88%)
Nov 25, 2009
9.020
9.100
8.650
8.670
1,398,089
-0.30(-3.34%)
Nov 24, 2009
8.930
9.180
8.710
8.970
1,694,017
+0.07(+0.79%)
Nov 23, 2009
9.630
9.700
8.830
8.900
3,970,781
-0.65(-6.81%)
Nov 20, 2009
9.620
10.00
9.540
9.550
6,747,952
-0.85(-8.17%)
Nov 19, 2009
10.75
10.75
10.25
10.40
2,304,657
-0.44(-4.06%)
Nov 18, 2009
11.08
11.17
10.51
10.84
2,674,410
-0.33(-2.95%)
Nov 17, 2009
11.18
11.79
10.86
11.17
3,559,593
-1.15(-9.33%)
Nov 16, 2009
12.38
12.40
12.11
12.32
1,859,123
+0.02(+0.16%)
Nov 13, 2009
12.15
12.70
11.91
12.30
2,596,545
+0.21(+1.74%)
Nov 12, 2009
12.23
12.28
11.62
12.09
2,053,605
-0.08(-0.66%)
Nov 11, 2009
11.92
12.37
11.85
12.17
3,329,725
+0.38(+3.22%)
Nov 10, 2009
11.07
11.93
10.88
11.79
3,665,224
+0.80(+7.28%)
Nov 09, 2009
11.30
11.34
10.70
10.99
2,151,028
-0.29(-2.57%)
Nov 06, 2009
10.94
11.35
10.68
11.28
2,799,990
-0.11(-0.97%)
Nov 05, 2009
10.75
11.88
10.61
11.39
6,418,408
+1.29(+12.78%)
Nov 04, 2009
9.570
10.45
9.100
10.10
5,214,359
+0.79(+8.49%)
Nov 03, 2009
9.940
9.950
9.270
9.310
1,268,263
-0.13(-1.38%)
Nov 02, 2009
8.910
9.600
8.830
9.440
1,873,680
+0.51(+5.71%)
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%)
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
.