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, 2017
8.320
8.530
8.210
8.400
1,210,282
+0.08(+0.96%)
Mar 30, 2017
8.420
8.540
8.180
8.320
751,541
-0.17(-2.00%)
Mar 29, 2017
8.590
8.695
8.480
8.490
745,647
-0.10(-1.16%)
Mar 28, 2017
8.880
8.990
8.580
8.590
572,291
-0.30(-3.37%)
Mar 27, 2017
8.650
8.990
8.520
8.890
678,994
+0.11(+1.20%)
Mar 24, 2017
8.610
8.870
8.520
8.785
967,338
+0.29(+3.47%)
Mar 23, 2017
8.520
8.655
8.420
8.490
612,262
-0.02(-0.24%)
Mar 22, 2017
8.230
8.550
8.190
8.510
785,625
+0.22(+2.65%)
Mar 21, 2017
9.250
9.250
8.270
8.290
1,473,834
-0.91(-9.89%)
Mar 20, 2017
8.820
9.205
8.670
9.200
1,566,355
+0.35(+3.95%)
Mar 17, 2017
8.690
8.920
8.566
8.850
1,719,390
+0.05(+0.57%)
Mar 16, 2017
8.840
9.150
8.760
8.800
1,365,852
+0.06(+0.69%)
Mar 15, 2017
8.360
8.800
8.211
8.740
1,598,641
+0.38(+4.55%)
Mar 14, 2017
8.570
8.660
8.250
8.360
1,480,407
-0.24(-2.79%)
Mar 13, 2017
8.880
9.010
8.400
8.600
2,361,279
-0.28(-3.15%)
Mar 10, 2017
9.020
9.100
8.250
8.880
6,269,564
+0.14(+1.60%)
Mar 09, 2017
7.950
8.860
7.910
8.740
2,661,562
+0.33(+3.92%)
Mar 08, 2017
7.750
8.690
7.670
8.410
4,962,146
+0.65(+8.38%)
Mar 07, 2017
7.700
7.870
7.330
7.760
1,700,491
-0.04(-0.51%)
Mar 06, 2017
7.700
7.955
7.430
7.800
2,882,533
+0.12(+1.56%)
Mar 03, 2017
7.440
7.700
7.205
7.680
3,653,882
+0.26(+3.50%)
Mar 02, 2017
6.870
7.510
6.580
7.420
4,590,904
+0.56(+8.16%)
Mar 01, 2017
6.300
7.080
6.270
6.860
5,065,694
+0.62(+9.94%)
Feb 28, 2017
5.470
6.460
5.400
6.240
6,471,608
+0.73(+13.25%)
Feb 27, 2017
4.200
5.910
4.200
5.510
14,045,177
+0.02(+0.36%)
Feb 24, 2017
5.500
5.610
5.367
5.490
1,367,156
-0.11(-1.96%)
Feb 23, 2017
5.880
5.920
5.580
5.600
1,173,630
-0.26(-4.44%)
Feb 22, 2017
6.100
6.100
5.855
5.860
886,376
-0.24(-3.93%)
Feb 21, 2017
6.600
6.630
6.051
6.100
1,274,512
-0.46(-7.01%)
Feb 17, 2017
6.560
6.560
6.560
0
-0.02(-0.30%)
Feb 16, 2017
6.410
6.720
6.350
6.580
1,953,443
+0.42(+6.82%)
Feb 15, 2017
5.770
6.170
5.750
6.160
1,123,309
+0.38(+6.57%)
Feb 14, 2017
5.840
5.890
5.600
5.780
817,094
-0.08(-1.37%)
Feb 13, 2017
5.720
5.930
5.660
5.860
621,967
+0.20(+3.53%)
Feb 10, 2017
6.000
6.000
5.580
5.660
778,144
-0.34(-5.67%)
Feb 09, 2017
5.790
6.005
5.785
6.000
1,057,469
+0.21(+3.63%)
Feb 08, 2017
5.660
5.840
5.550
5.790
1,172,746
+0.12(+2.12%)
Feb 07, 2017
5.670
5.800
5.340
5.670
1,946,114
+0.02(+0.35%)
Feb 06, 2017
5.730
5.810
5.570
5.650
854,120
-0.14(-2.42%)
Feb 03, 2017
5.960
6.000
5.670
5.790
1,151,143
-0.07(-1.19%)
Feb 02, 2017
6.170
6.255
5.840
5.860
1,220,579
-0.32(-5.18%)
Feb 01, 2017
6.320
6.410
6.160
6.180
612,653
-0.12(-1.90%)
Jan 31, 2017
6.000
6.325
5.871
6.300
639,489
+0.26(+4.30%)
Jan 30, 2017
6.410
6.450
5.956
6.040
837,028
-0.41(-6.36%)
Jan 27, 2017
6.490
6.540
6.365
6.450
608,302
+0.00(+0.00%)
Jan 26, 2017
6.490
6.670
6.410
6.450
754,343
-0.03(-0.46%)
Jan 25, 2017
6.270
6.495
6.240
6.480
566,189
+0.23(+3.68%)
Jan 24, 2017
5.950
6.270
5.890
6.250
865,256
+0.33(+5.57%)
Jan 23, 2017
5.910
6.050
5.840
5.920
637,109
-0.03(-0.50%)
Jan 20, 2017
6.050
6.060
5.830
5.950
738,968
-0.09(-1.49%)
Jan 19, 2017
5.950
6.145
5.950
6.040
708,794
+0.09(+1.51%)
Jan 18, 2017
5.950
6.000
5.814
5.950
505,848
+0.00(+0.00%)
Jan 17, 2017
6.270
6.270
5.930
5.950
673,355
-0.30(-4.80%)
Jan 13, 2017
6.250
6.250
6.250
0
+0.12(+1.96%)
Jan 12, 2017
6.050
6.140
5.840
6.130
651,803
+0.06(+0.99%)
Jan 11, 2017
6.160
6.422
5.850
6.070
1,486,358
-0.12(-1.94%)
Jan 10, 2017
6.400
6.460
6.180
6.190
1,089,525
-0.15(-2.37%)
Jan 09, 2017
7.260
7.303
6.270
6.340
1,943,392
-0.79(-11.08%)
Jan 06, 2017
6.910
7.220
6.910
7.130
1,034,888
+0.20(+2.89%)
Jan 05, 2017
6.870
7.020
6.740
6.930
994,865
+0.05(+0.73%)
Jan 04, 2017
6.420
6.910
6.420
6.880
916,176
+0.52(+8.18%)
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
.