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 (%)
Mar 31, 2010
6.810
6.830
6.550
6.570
380,995
-0.25(-3.67%)
Mar 30, 2010
7.100
7.100
6.730
6.820
600,633
-0.28(-3.94%)
Mar 29, 2010
6.690
7.280
6.500
7.100
1,883,919
+0.44(+6.61%)
Mar 26, 2010
6.640
6.870
6.510
6.660
550,463
+0.00(+0.00%)
Mar 25, 2010
6.860
7.030
6.660
6.660
544,886
-0.15(-2.20%)
Mar 24, 2010
6.880
7.020
6.780
6.810
343,800
-0.08(-1.16%)
Mar 23, 2010
6.780
6.960
6.690
6.890
313,774
+0.07(+1.03%)
Mar 22, 2010
6.700
6.840
6.400
6.820
512,349
+0.09(+1.34%)
Mar 19, 2010
7.150
7.250
6.700
6.730
918,195
-0.37(-5.21%)
Mar 18, 2010
7.300
7.350
7.080
7.100
209,451
-0.18(-2.47%)
Mar 17, 2010
7.200
7.400
7.150
7.280
410,318
+0.04(+0.55%)
Mar 16, 2010
7.170
7.240
7.050
7.240
256,999
+0.09(+1.26%)
Mar 15, 2010
7.070
7.460
6.970
7.150
449,114
-0.20(-2.72%)
Mar 12, 2010
7.460
7.700
7.350
7.350
632,721
-0.10(-1.34%)
Mar 11, 2010
7.200
7.480
7.120
7.450
669,348
+0.17(+2.34%)
Mar 10, 2010
6.970
7.290
6.930
7.280
512,834
+0.27(+3.85%)
Mar 09, 2010
6.980
7.140
6.890
7.010
431,188
+0.04(+0.57%)
Mar 08, 2010
6.850
7.000
6.850
6.970
331,832
+0.08(+1.16%)
Mar 05, 2010
6.720
7.050
6.720
6.890
468,339
+0.20(+2.99%)
Mar 04, 2010
6.800
6.890
6.630
6.690
302,841
-0.08(-1.18%)
Mar 03, 2010
7.140
7.150
6.750
6.770
532,687
-0.35(-4.92%)
Mar 02, 2010
6.710
7.150
6.700
7.120
781,865
+0.44(+6.59%)
Mar 01, 2010
6.450
6.750
6.420
6.680
596,591
+0.28(+4.37%)
Feb 26, 2010
6.510
6.630
6.400
6.400
499,446
-0.11(-1.69%)
Feb 25, 2010
6.520
6.659
6.449
6.510
404,997
-0.12(-1.81%)
Feb 24, 2010
6.550
6.730
6.550
6.630
324,494
+0.08(+1.22%)
Feb 23, 2010
6.740
6.790
6.490
6.550
555,647
-0.19(-2.82%)
Feb 22, 2010
6.840
6.920
6.680
6.740
599,391
-0.16(-2.32%)
Feb 19, 2010
6.890
6.980
6.850
6.900
385,342
+0.01(+0.15%)
Feb 18, 2010
7.130
7.130
6.810
6.890
483,421
-0.27(-3.77%)
Feb 17, 2010
7.290
7.370
7.140
7.160
407,117
-0.12(-1.65%)
Feb 16, 2010
7.300
7.300
7.150
7.280
446,970
+0.02(+0.28%)
Feb 12, 2010
7.250
7.260
7.260
7.260
297,700
-0.02(-0.27%)
Feb 11, 2010
7.270
7.300
6.950
7.280
800,654
-0.11(-1.49%)
Feb 10, 2010
6.350
7.420
6.260
7.390
1,679,624
+1.14(+18.24%)
Feb 09, 2010
6.640
6.710
6.210
6.250
1,006,382
-0.30(-4.58%)
Feb 08, 2010
6.760
6.810
6.520
6.550
594,716
-0.21(-3.11%)
Feb 05, 2010
7.020
7.120
6.420
6.760
1,303,196
-0.23(-3.29%)
Feb 04, 2010
7.450
7.690
6.880
6.990
1,489,173
-0.24(-3.32%)
Feb 03, 2010
7.270
7.430
7.200
7.230
545,644
-0.06(-0.82%)
Feb 02, 2010
7.120
7.360
7.020
7.290
720,267
+0.16(+2.24%)
Feb 01, 2010
6.920
7.180
6.690
7.130
586,301
+0.29(+4.24%)
Jan 29, 2010
6.600
6.860
6.580
6.840
802,187
+0.39(+6.05%)
Jan 28, 2010
6.800
6.879
6.450
6.450
697,480
-0.34(-5.01%)
Jan 27, 2010
6.930
6.960
6.660
6.790
515,763
-0.10(-1.45%)
Jan 26, 2010
6.800
7.020
6.750
6.890
622,569
+0.14(+2.07%)
Jan 25, 2010
6.880
7.030
6.630
6.750
639,217
-0.07(-1.03%)
Jan 22, 2010
7.020
7.140
6.640
6.820
1,163,691
-0.28(-3.94%)
Jan 21, 2010
7.760
7.828
7.070
7.100
1,442,983
-0.71(-9.09%)
Jan 20, 2010
8.120
8.130
7.700
7.810
1,005,648
-0.35(-4.29%)
Jan 19, 2010
8.040
8.170
7.910
8.160
730,122
+0.04(+0.49%)
Jan 15, 2010
7.880
8.120
8.120
8.120
1,931,700
+0.15(+1.88%)
Jan 14, 2010
8.210
8.270
7.860
7.970
1,481,504
-0.16(-1.97%)
Jan 13, 2010
8.330
8.340
7.570
8.130
2,529,258
+0.15(+1.88%)
Jan 12, 2010
8.130
8.150
7.900
7.980
845,006
-0.19(-2.33%)
Jan 11, 2010
8.050
8.290
7.900
8.170
1,745,581
+0.32(+4.08%)
Jan 08, 2010
7.740
7.850
7.520
7.850
1,669,721
+0.36(+4.81%)
Jan 07, 2010
7.580
7.600
7.400
7.490
1,008,850
+0.02(+0.27%)
Jan 06, 2010
7.370
7.550
7.310
7.470
1,476,163
+0.12(+1.63%)
Jan 05, 2010
6.800
7.500
6.800
7.350
2,280,860
+0.55(+8.09%)
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
.