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
)
6.440
-0.350 (-5.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2018
4.810
5.130
4.810
4.970
1,174,150
+0.14(+2.90%)
Feb 27, 2018
4.750
5.136
4.750
4.830
1,072,744
-0.22(-4.36%)
Feb 26, 2018
5.030
5.105
4.980
5.050
607,384
+0.03(+0.60%)
Feb 23, 2018
4.870
5.035
4.730
5.020
870,553
+0.22(+4.58%)
Feb 22, 2018
4.930
5.100
4.780
4.800
974,770
-0.10(-2.04%)
Feb 21, 2018
5.100
5.120
4.870
4.900
804,844
-0.16(-3.16%)
Feb 20, 2018
4.930
5.155
4.930
5.060
1,348,590
+0.10(+2.02%)
Feb 16, 2018
4.960
4.960
4.960
0
+0.09(+1.85%)
Feb 15, 2018
5.110
5.150
4.800
4.870
797,425
-0.24(-4.70%)
Feb 14, 2018
4.920
5.155
4.900
5.110
1,360,983
+0.12(+2.40%)
Feb 13, 2018
5.020
4.990
1,743,476
+0.11(+2.25%)
Feb 12, 2018
4.950
5.050
4.820
4.880
1,704,680
-0.06(-1.21%)
Feb 09, 2018
4.830
4.960
4.630
4.940
2,090,556
+0.14(+2.92%)
Feb 08, 2018
4.870
4.890
4.730
4.800
1,339,264
-0.10(-2.04%)
Feb 07, 2018
4.770
4.950
4.730
4.900
1,342,032
+0.12(+2.51%)
Feb 06, 2018
4.360
4.800
4.350
4.780
1,513,549
+0.29(+6.58%)
Feb 05, 2018
4.280
4.610
4.250
4.485
1,365,065
+0.14(+3.10%)
Feb 02, 2018
4.470
4.550
4.330
4.350
1,851,900
-0.15(-3.33%)
Feb 01, 2018
4.500
4.550
4.360
4.500
1,249,778
+0.00(+0.00%)
Jan 31, 2018
4.570
4.570
4.380
4.500
1,443,724
-0.06(-1.32%)
Jan 30, 2018
4.320
4.650
4.320
4.560
1,690,370
-0.04(-0.87%)
Jan 29, 2018
4.690
4.709
4.570
4.600
1,245,168
-0.05(-1.08%)
Jan 26, 2018
4.880
4.880
4.630
4.650
1,310,736
-0.18(-3.73%)
Jan 25, 2018
4.920
5.110
4.760
4.830
1,539,124
-0.05(-1.02%)
Jan 24, 2018
5.260
5.270
4.820
4.880
2,041,558
-0.38(-7.22%)
Jan 23, 2018
5.310
5.640
5.250
5.260
2,253,233
-0.06(-1.13%)
Jan 22, 2018
5.660
5.800
4.930
5.320
5,204,749
-0.27(-4.83%)
Jan 19, 2018
5.670
5.690
5.450
5.590
720,269
-0.09(-1.58%)
Jan 18, 2018
5.660
5.770
5.580
5.680
759,355
+0.01(+0.18%)
Jan 17, 2018
5.710
5.810
5.630
5.670
787,034
+0.02(+0.35%)
Jan 16, 2018
5.660
5.740
5.575
5.650
1,046,629
+0.03(+0.53%)
Jan 12, 2018
5.620
5.620
5.620
0
-0.04(-0.71%)
Jan 11, 2018
5.490
5.750
5.430
5.660
922,067
+0.18(+3.28%)
Jan 10, 2018
5.480
5.480
600,386
+0.01(+0.18%)
Jan 09, 2018
5.480
5.560
5.330
5.470
509,038
-0.01(-0.18%)
Jan 08, 2018
5.650
5.660
5.420
5.480
1,160,123
-0.13(-2.32%)
Jan 05, 2018
5.780
5.870
5.530
5.610
1,254,777
-0.15(-2.60%)
Jan 04, 2018
5.870
5.920
5.710
5.760
1,399,990
-0.06(-1.03%)
Jan 03, 2018
5.650
5.920
5.650
5.820
2,160,636
+0.38(+6.99%)
Jan 02, 2018
5.190
5.430
5.080
5.440
2,486,370
+0.53(+10.79%)
Dec 29, 2017
4.910
4.910
4.910
0
-0.18(-3.54%)
Dec 28, 2017
5.250
5.250
5.020
5.090
735,722
-0.13(-2.49%)
Dec 27, 2017
5.140
5.230
5.100
5.220
742,740
+0.08(+1.56%)
Dec 26, 2017
5.060
5.160
4.980
5.140
538,783
+0.05(+0.98%)
Dec 22, 2017
5.020
5.090
4.880
5.090
789,538
+0.09(+1.80%)
Dec 21, 2017
5.020
5.070
4.980
5.000
512,375
-0.04(-0.79%)
Dec 20, 2017
5.040
5.090
4.926
5.040
706,486
+0.03(+0.60%)
Dec 19, 2017
5.020
5.100
4.920
5.010
659,739
+0.01(+0.20%)
Dec 18, 2017
5.040
5.080
4.930
5.000
791,463
+0.00(+0.00%)
Dec 15, 2017
4.860
5.030
4.780
5.000
3,973,376
+0.15(+3.09%)
Dec 14, 2017
4.960
5.050
4.810
4.850
702,876
-0.12(-2.41%)
Dec 13, 2017
4.860
5.125
4.860
4.970
1,251,493
+0.09(+1.84%)
Dec 12, 2017
5.010
5.020
4.860
4.880
851,085
-0.14(-2.79%)
Dec 11, 2017
5.290
5.290
4.935
5.020
1,111,472
-0.19(-3.65%)
Dec 08, 2017
4.620
5.260
4.600
5.210
3,231,308
+0.64(+14.00%)
Dec 07, 2017
4.610
4.735
4.570
4.570
648,269
-0.02(-0.44%)
Dec 06, 2017
4.660
4.750
4.530
4.590
554,228
-0.11(-2.34%)
Dec 05, 2017
4.710
4.830
4.640
4.700
590,587
-0.02(-0.42%)
Dec 04, 2017
4.990
5.027
4.690
4.720
882,637
-0.21(-4.26%)
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
.