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
)
6.740
-0.050 (-0.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 26, 2021
10.88
11.09
10.29
10.78
4,942,400
+0.31(+2.96%)
Feb 25, 2021
11.09
11.64
10.37
10.47
7,838,348
-1.34(-11.35%)
Feb 24, 2021
11.17
11.85
10.82
11.81
4,817,578
+0.72(+6.49%)
Feb 23, 2021
10.41
11.29
10.29
11.09
7,453,882
-0.10(-0.89%)
Feb 22, 2021
11.69
12.41
11.06
11.19
8,592,491
-0.34(-2.95%)
Feb 19, 2021
11.00
11.61
10.88
11.53
6,365,400
+0.73(+6.76%)
Feb 18, 2021
10.45
10.96
10.26
10.80
6,015,969
+0.14(+1.31%)
Feb 17, 2021
10.04
10.88
9.950
10.66
5,939,536
+0.32(+3.09%)
Feb 16, 2021
9.700
10.47
9.530
10.34
7,295,837
+0.77(+8.05%)
Feb 12, 2021
9.100
9.760
8.860
9.570
8,617,500
+0.37(+4.02%)
Feb 11, 2021
9.600
9.730
9.170
9.200
5,837,913
-0.35(-3.66%)
Feb 10, 2021
9.860
10.07
9.400
9.550
5,175,193
-0.35(-3.54%)
Feb 09, 2021
10.25
10.26
9.820
9.900
5,355,726
-0.35(-3.41%)
Feb 08, 2021
9.990
10.41
9.830
10.25
6,122,711
+0.46(+4.70%)
Feb 05, 2021
9.660
10.16
9.510
9.790
7,466,000
+0.14(+1.45%)
Feb 04, 2021
10.23
10.27
9.470
9.650
9,441,127
-0.65(-6.31%)
Feb 03, 2021
11.10
11.15
10.12
10.30
9,769,944
-0.23(-2.18%)
Feb 02, 2021
12.79
12.90
9.440
10.53
28,620,648
-1.32(-11.14%)
Feb 01, 2021
10.75
12.04
10.21
11.85
37,234,624
+3.33(+39.08%)
Jan 29, 2021
8.820
9.060
8.370
8.520
4,906,400
-0.19(-2.18%)
Jan 28, 2021
8.980
9.240
8.460
8.710
4,768,762
-0.05(-0.57%)
Jan 27, 2021
8.890
9.160
8.690
8.760
5,522,934
-0.40(-4.37%)
Jan 26, 2021
9.260
9.480
9.050
9.160
4,769,382
+0.00(+0.00%)
Jan 25, 2021
9.090
9.250
8.770
9.160
5,173,570
-0.05(-0.54%)
Jan 22, 2021
9.540
9.780
8.870
9.210
9,074,200
+0.06(+0.66%)
Jan 21, 2021
9.260
9.330
9.050
9.150
4,027,975
-0.09(-0.97%)
Jan 20, 2021
9.040
9.400
8.840
9.240
4,891,947
+0.18(+1.99%)
Jan 19, 2021
8.940
9.350
8.860
9.060
6,021,388
+0.26(+2.95%)
Jan 15, 2021
8.560
8.990
8.390
8.800
5,880,400
+0.21(+2.44%)
Jan 14, 2021
8.190
8.680
8.120
8.590
5,097,801
+0.44(+5.40%)
Jan 13, 2021
8.060
8.410
7.900
8.150
4,621,480
+0.11(+1.37%)
Jan 12, 2021
7.650
8.250
7.550
8.040
4,971,928
+0.53(+7.06%)
Jan 11, 2021
7.700
7.750
7.450
7.510
3,923,959
-0.23(-2.97%)
Jan 08, 2021
7.830
7.995
7.575
7.740
3,972,800
+0.00(+0.00%)
Jan 07, 2021
7.760
7.890
7.530
7.740
3,842,220
+0.19(+2.52%)
Jan 06, 2021
7.390
7.790
7.360
7.550
5,282,124
+0.18(+2.44%)
Jan 05, 2021
7.350
7.460
7.270
7.370
3,275,023
-0.01(-0.14%)
Jan 04, 2021
7.480
7.700
7.280
7.380
3,761,929
-0.07(-0.94%)
Dec 31, 2020
7.450
7.450
7.450
5,858,850
-0.05(-0.67%)
Dec 30, 2020
7.110
7.650
7.060
7.500
5,858,850
+0.46(+6.53%)
Dec 29, 2020
7.100
7.280
6.880
7.040
5,850,858
-0.14(-1.95%)
Dec 28, 2020
7.290
7.490
7.070
7.180
4,581,247
-0.10(-1.37%)
Dec 24, 2020
7.570
7.615
7.220
7.280
2,846,300
-0.27(-3.58%)
Dec 23, 2020
7.400
7.660
7.170
7.550
5,748,672
-0.04(-0.53%)
Dec 22, 2020
7.500
7.930
6.830
7.590
18,230,966
-0.71(-8.55%)
Dec 21, 2020
8.660
8.730
8.190
8.300
7,846,651
-0.31(-3.60%)
Dec 18, 2020
8.120
8.610
8.085
8.610
16,838,100
+0.41(+5.00%)
Dec 17, 2020
8.170
8.340
7.910
8.200
7,241,592
-0.09(-1.09%)
Dec 16, 2020
8.450
8.610
8.160
8.290
5,345,578
-0.02(-0.24%)
Dec 15, 2020
8.570
8.590
8.140
8.310
6,042,061
-0.19(-2.24%)
Dec 14, 2020
8.770
8.990
8.400
8.500
10,873,670
+0.38(+4.68%)
Dec 11, 2020
7.560
8.450
7.560
8.120
8,327,400
+0.47(+6.14%)
Dec 10, 2020
6.920
7.700
6.860
7.650
8,280,402
+0.39(+5.37%)
Dec 09, 2020
7.690
7.730
7.000
7.260
11,556,780
-0.40(-5.22%)
Dec 08, 2020
7.180
7.700
6.830
7.660
12,363,094
+0.44(+6.09%)
Dec 07, 2020
6.820
7.310
6.460
7.220
29,670,478
+1.12(+18.36%)
Dec 04, 2020
5.850
6.250
5.745
6.100
40,095,400
+1.00(+19.61%)
Dec 03, 2020
5.140
5.190
4.900
5.100
9,752,537
+0.06(+1.19%)
Dec 02, 2020
4.820
5.170
4.740
5.040
6,484,318
+0.17(+3.49%)
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
.