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 (%)
Apr 30, 2014
8.110
8.600
8.040
8.590
519,661
+0.17(+2.02%)
Apr 29, 2014
7.790
8.510
7.680
8.420
731,076
+0.69(+8.93%)
Apr 28, 2014
8.010
8.140
7.580
7.730
1,055,775
-0.28(-3.50%)
Apr 25, 2014
8.320
8.350
7.810
8.010
888,407
-0.40(-4.76%)
Apr 24, 2014
8.600
8.740
7.870
8.410
885,418
-0.14(-1.64%)
Apr 23, 2014
9.230
9.230
8.400
8.550
641,237
-0.65(-7.07%)
Apr 22, 2014
8.840
9.449
8.840
9.200
656,713
+0.16(+1.77%)
Apr 21, 2014
8.360
9.080
8.220
9.040
627,021
+0.70(+8.39%)
Apr 17, 2014
8.280
8.340
8.340
8.340
365,000
+0.00(+0.00%)
Apr 16, 2014
8.460
8.510
8.150
8.340
501,184
+0.01(+0.12%)
Apr 15, 2014
8.260
8.562
7.900
8.330
1,315,788
+0.08(+0.97%)
Apr 14, 2014
9.320
9.370
8.010
8.250
1,786,620
-0.66(-7.41%)
Apr 11, 2014
8.920
9.350
8.720
8.910
1,015,938
-0.15(-1.66%)
Apr 10, 2014
9.760
9.760
8.850
9.060
552,072
-0.72(-7.36%)
Apr 09, 2014
9.490
9.830
9.320
9.780
504,566
+0.32(+3.38%)
Apr 08, 2014
9.290
9.470
8.770
9.460
854,591
+0.15(+1.61%)
Apr 07, 2014
8.950
9.525
8.750
9.310
642,975
+0.21(+2.31%)
Apr 04, 2014
10.25
10.27
8.960
9.100
1,238,543
-1.01(-9.99%)
Apr 03, 2014
10.37
10.56
9.850
10.11
669,562
-0.21(-2.03%)
Apr 02, 2014
10.99
10.99
10.23
10.32
1,410,513
-0.58(-5.32%)
Apr 01, 2014
10.59
11.20
10.59
10.90
532,726
+0.32(+3.02%)
Mar 31, 2014
10.20
10.90
10.04
10.58
582,859
+0.44(+4.34%)
Mar 28, 2014
10.27
10.50
9.805
10.14
587,061
-0.07(-0.69%)
Mar 27, 2014
10.11
10.48
9.550
10.21
596,534
+0.06(+0.59%)
Mar 26, 2014
10.13
10.44
9.920
10.15
1,157,590
+0.13(+1.30%)
Mar 25, 2014
10.37
10.52
9.890
10.02
394,967
-0.14(-1.38%)
Mar 24, 2014
10.72
10.72
9.501
10.16
980,381
-0.57(-5.31%)
Mar 21, 2014
11.22
11.28
10.52
10.73
4,058,358
-0.37(-3.33%)
Mar 20, 2014
11.25
11.45
11.04
11.10
421,881
-0.24(-2.12%)
Mar 19, 2014
11.42
11.67
11.05
11.34
610,017
-0.06(-0.53%)
Mar 18, 2014
10.65
11.50
10.42
11.40
639,839
+0.73(+6.84%)
Mar 17, 2014
11.19
11.50
10.62
10.67
744,208
-0.44(-3.96%)
Mar 14, 2014
10.81
11.25
10.62
11.11
534,900
+0.18(+1.65%)
Mar 13, 2014
11.16
11.31
10.57
10.93
549,034
-0.18(-1.62%)
Mar 12, 2014
10.64
11.12
10.41
11.11
670,351
+0.34(+3.16%)
Mar 11, 2014
11.29
11.52
10.61
10.77
932,043
-0.71(-6.18%)
Mar 10, 2014
11.98
12.00
11.21
11.48
912,501
+0.02(+0.17%)
Mar 07, 2014
12.34
12.34
11.17
11.46
1,208,699
-0.85(-6.90%)
Mar 06, 2014
12.90
12.95
12.09
12.31
951,520
-0.52(-4.05%)
Mar 05, 2014
13.24
13.24
12.63
12.83
889,119
+0.08(+0.63%)
Mar 04, 2014
12.55
13.00
12.43
12.75
1,965,935
+0.34(+2.74%)
Mar 03, 2014
11.86
12.47
11.53
12.41
1,135,157
+0.72(+6.16%)
Feb 28, 2014
12.01
12.39
11.48
11.69
1,823,086
-0.32(-2.66%)
Feb 27, 2014
11.81
12.35
11.18
12.01
2,158,585
+0.15(+1.26%)
Feb 26, 2014
12.49
13.20
11.54
11.86
1,867,737
-0.97(-7.56%)
Feb 25, 2014
12.48
13.33
12.10
12.83
2,974,105
+1.22(+10.51%)
Feb 24, 2014
12.15
12.37
11.41
11.61
1,213,891
-0.46(-3.81%)
Feb 21, 2014
12.17
12.46
11.70
12.07
1,473,472
+0.44(+3.78%)
Feb 20, 2014
11.39
11.66
11.10
11.63
1,336,294
+0.93(+8.69%)
Feb 19, 2014
10.55
11.17
10.32
10.70
1,221,401
+0.03(+0.28%)
Feb 18, 2014
10.13
10.77
10.08
10.67
1,292,691
+0.94(+9.66%)
Feb 14, 2014
10.00
9.730
9.730
9.730
433,500
-0.25(-2.51%)
Feb 13, 2014
9.640
10.00
9.450
9.980
510,418
+0.22(+2.25%)
Feb 12, 2014
9.860
10.15
9.670
9.760
686,648
-0.09(-0.91%)
Feb 11, 2014
10.01
10.22
9.760
9.850
463,703
-0.08(-0.81%)
Feb 10, 2014
9.530
10.15
9.530
9.930
526,419
+0.36(+3.76%)
Feb 07, 2014
9.140
9.680
9.070
9.570
581,700
+0.51(+5.63%)
Feb 06, 2014
9.250
9.430
9.040
9.060
371,456
-0.11(-1.20%)
Feb 05, 2014
9.340
9.416
8.750
9.170
1,108,016
-0.32(-3.37%)
Feb 04, 2014
9.580
10.10
9.400
9.490
682,665
-0.06(-0.63%)
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
.