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
)
6.450
-0.340 (-5.01%)
Streaming Delayed Price
Updated: 3:50 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 (%)
May 31, 2012
3.140
3.218
2.970
3.100
204,780
-0.04(-1.27%)
May 30, 2012
3.240
3.240
3.100
3.140
150,149
-0.13(-3.98%)
May 29, 2012
3.270
3.320
3.150
3.270
205,905
+0.01(+0.31%)
May 25, 2012
3.270
3.290
3.210
3.260
106,781
+0.00(+0.00%)
May 24, 2012
3.330
3.330
3.160
3.260
213,988
-0.06(-1.81%)
May 23, 2012
3.260
3.360
3.220
3.320
263,317
+0.02(+0.61%)
May 22, 2012
3.410
3.450
3.260
3.300
346,845
-0.10(-2.94%)
May 21, 2012
3.320
3.440
3.320
3.400
195,040
+0.10(+3.03%)
May 18, 2012
3.400
3.400
3.250
3.300
254,772
-0.11(-3.23%)
May 17, 2012
3.630
3.630
3.390
3.410
199,517
-0.22(-6.06%)
May 16, 2012
3.640
3.760
3.610
3.630
146,692
+0.00(+0.00%)
May 15, 2012
3.790
3.790
3.610
3.630
269,329
-0.15(-3.97%)
May 14, 2012
3.660
3.820
3.660
3.780
258,038
+0.05(+1.34%)
May 11, 2012
3.640
3.750
3.630
3.730
214,751
+0.06(+1.63%)
May 10, 2012
3.680
3.740
3.600
3.670
166,277
+0.01(+0.27%)
May 09, 2012
3.660
3.710
3.550
3.660
230,692
-0.03(-0.81%)
May 08, 2012
3.670
3.830
3.540
3.690
374,814
+0.01(+0.27%)
May 07, 2012
3.390
3.720
3.370
3.680
574,370
+0.31(+9.20%)
May 04, 2012
3.460
3.530
3.310
3.370
285,300
-0.11(-3.16%)
May 03, 2012
3.560
3.590
3.390
3.480
208,911
-0.04(-1.14%)
May 02, 2012
3.580
3.760
3.480
3.520
333,762
-0.08(-2.22%)
May 01, 2012
3.630
3.830
3.600
3.600
269,128
-0.02(-0.55%)
Apr 30, 2012
3.830
3.890
3.620
3.620
544,050
-0.21(-5.48%)
Apr 27, 2012
3.900
3.990
3.800
3.830
317,028
-0.04(-1.03%)
Apr 26, 2012
3.900
3.990
3.850
3.870
180,291
-0.04(-1.02%)
Apr 25, 2012
4.050
4.090
3.900
3.910
203,573
-0.07(-1.76%)
Apr 24, 2012
3.950
4.020
3.850
3.980
175,321
+0.02(+0.51%)
Apr 23, 2012
4.190
4.250
3.937
3.960
300,305
-0.20(-4.81%)
Apr 20, 2012
4.100
4.180
4.055
4.160
422,590
+0.10(+2.46%)
Apr 19, 2012
3.900
4.140
3.900
4.060
792,614
+0.16(+4.10%)
Apr 18, 2012
3.970
4.000
3.850
3.900
174,505
-0.11(-2.74%)
Apr 17, 2012
3.840
4.030
3.840
4.010
131,256
+0.17(+4.43%)
Apr 16, 2012
3.950
3.980
3.740
3.840
179,325
-0.09(-2.29%)
Apr 13, 2012
4.110
4.140
3.910
3.930
184,877
-0.24(-5.76%)
Apr 12, 2012
4.050
4.180
4.020
4.170
185,115
+0.11(+2.71%)
Apr 11, 2012
4.010
4.140
3.980
4.060
283,077
+0.10(+2.53%)
Apr 10, 2012
4.080
4.190
3.920
3.960
251,073
-0.09(-2.22%)
Apr 09, 2012
4.280
4.340
4.020
4.050
340,554
-0.31(-7.11%)
Apr 05, 2012
4.700
4.740
4.340
4.360
330,256
-0.37(-7.82%)
Apr 04, 2012
4.790
4.859
4.640
4.730
319,279
-0.09(-1.87%)
Apr 03, 2012
4.970
5.000
4.770
4.820
176,758
-0.15(-3.02%)
Apr 02, 2012
4.820
4.970
4.640
4.970
260,116
+0.14(+2.90%)
Mar 30, 2012
5.130
5.130
4.820
4.830
307,134
-0.30(-5.85%)
Mar 29, 2012
5.000
5.140
4.910
5.130
153,489
+0.10(+1.99%)
Mar 28, 2012
5.250
5.250
4.970
5.030
196,473
-0.18(-3.45%)
Mar 27, 2012
5.280
5.280
5.110
5.210
359,305
-0.05(-0.95%)
Mar 26, 2012
5.160
5.290
5.092
5.260
189,053
+0.09(+1.74%)
Mar 23, 2012
5.280
5.300
5.040
5.170
201,457
-0.11(-2.08%)
Mar 22, 2012
5.180
5.300
5.180
5.280
291,081
+0.04(+0.76%)
Mar 21, 2012
5.260
5.300
5.190
5.240
154,417
-0.03(-0.57%)
Mar 20, 2012
5.370
5.390
5.150
5.270
207,926
-0.14(-2.59%)
Mar 19, 2012
5.360
5.510
5.290
5.410
437,516
+0.04(+0.74%)
Mar 16, 2012
5.240
5.470
5.220
5.370
494,570
+0.14(+2.68%)
Mar 15, 2012
5.340
5.350
5.120
5.230
309,775
-0.13(-2.43%)
Mar 14, 2012
5.240
5.440
5.210
5.360
294,523
+0.10(+1.90%)
Mar 13, 2012
5.300
5.360
4.780
5.260
1,126,229
-0.29(-5.23%)
Mar 12, 2012
5.620
5.700
5.510
5.550
262,140
-0.04(-0.72%)
Mar 09, 2012
5.500
5.720
5.436
5.590
327,762
+0.08(+1.45%)
Mar 08, 2012
5.620
5.670
5.380
5.510
477,520
-0.08(-1.43%)
Mar 07, 2012
5.540
5.950
5.510
5.590
1,094,994
-0.02(-0.36%)
Mar 06, 2012
5.470
5.650
5.140
5.610
1,545,373
+0.03(+0.54%)
Mar 05, 2012
4.700
5.600
4.690
5.580
2,239,099
+0.89(+18.98%)
Mar 02, 2012
4.730
4.880
4.630
4.690
418,290
-0.04(-0.85%)
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
.