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
)
6.280
-0.190 (-2.94%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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, 2016
3.400
3.456
3.330
3.390
608,855
+0.01(+0.30%)
May 27, 2016
3.360
3.380
3.380
3.380
834,900
+0.02(+0.60%)
May 26, 2016
3.350
3.385
3.250
3.360
473,333
+0.01(+0.30%)
May 25, 2016
3.400
3.490
3.270
3.350
587,221
+0.00(+0.00%)
May 24, 2016
3.250
3.375
3.140
3.350
861,260
+0.13(+4.04%)
May 23, 2016
3.320
3.490
3.210
3.220
714,984
-0.10(-3.01%)
May 20, 2016
3.140
3.340
3.090
3.320
990,933
+0.19(+6.07%)
May 19, 2016
3.070
3.170
2.970
3.130
673,270
+0.05(+1.62%)
May 18, 2016
3.040
3.150
2.970
3.080
590,048
+0.03(+0.98%)
May 17, 2016
3.050
3.175
3.030
3.050
657,801
-0.01(-0.33%)
May 16, 2016
2.940
3.140
2.940
3.060
668,131
+0.15(+5.15%)
May 13, 2016
2.830
2.970
2.740
2.910
636,989
+0.07(+2.46%)
May 12, 2016
2.840
2.890
2.750
2.840
702,017
+0.01(+0.35%)
May 11, 2016
2.950
3.070
2.830
2.830
573,700
-0.13(-4.39%)
May 10, 2016
3.130
3.130
2.930
2.960
844,775
-0.10(-3.27%)
May 09, 2016
2.910
3.180
2.818
3.060
747,113
+0.22(+7.75%)
May 06, 2016
2.680
2.870
2.630
2.840
880,391
+0.11(+4.03%)
May 05, 2016
2.670
2.980
2.490
2.730
1,910,291
-0.27(-9.00%)
May 04, 2016
3.200
3.290
2.970
3.000
1,014,813
-0.24(-7.41%)
May 03, 2016
3.420
3.420
3.190
3.240
686,197
-0.19(-5.54%)
May 02, 2016
3.290
3.440
3.170
3.430
957,335
+0.17(+5.21%)
Apr 29, 2016
3.310
3.400
3.135
3.260
938,725
-0.06(-1.81%)
Apr 28, 2016
3.320
3.440
3.220
3.320
764,641
+0.00(+0.00%)
Apr 27, 2016
3.410
3.410
3.210
3.320
986,606
-0.10(-2.92%)
Apr 26, 2016
3.670
3.730
3.100
3.420
2,145,741
-0.21(-5.79%)
Apr 25, 2016
3.470
3.730
3.460
3.630
1,243,919
+0.18(+5.22%)
Apr 22, 2016
3.380
3.550
3.300
3.450
1,115,571
+0.09(+2.68%)
Apr 21, 2016
3.100
3.500
3.080
3.360
1,939,631
+0.23(+7.35%)
Apr 20, 2016
3.090
3.180
3.050
3.130
951,358
+0.06(+1.95%)
Apr 19, 2016
3.090
3.140
2.990
3.070
1,130,808
+0.01(+0.33%)
Apr 18, 2016
3.110
3.200
3.030
3.060
806,165
-0.04(-1.29%)
Apr 15, 2016
2.950
3.100
2.930
3.100
1,021,716
+0.13(+4.38%)
Apr 14, 2016
2.890
2.990
2.870
2.970
770,259
+0.08(+2.77%)
Apr 13, 2016
2.890
2.970
2.830
2.890
1,023,875
+0.06(+2.12%)
Apr 12, 2016
2.890
2.950
2.750
2.830
748,646
-0.07(-2.41%)
Apr 11, 2016
2.890
3.000
2.870
2.900
877,317
+0.02(+0.69%)
Apr 08, 2016
2.870
2.910
2.840
2.880
1,280,298
+0.04(+1.41%)
Apr 07, 2016
2.790
2.935
2.730
2.840
1,554,436
+0.04(+1.43%)
Apr 06, 2016
2.720
2.811
2.670
2.800
1,657,852
+0.08(+2.94%)
Apr 05, 2016
2.770
2.820
2.700
2.720
955,932
-0.08(-2.86%)
Apr 04, 2016
2.850
2.930
2.760
2.800
906,352
-0.03(-1.06%)
Apr 01, 2016
2.820
2.925
2.770
2.830
875,741
+0.00(+0.00%)
Mar 31, 2016
2.730
2.890
2.730
2.830
1,540,860
+0.09(+3.28%)
Mar 30, 2016
2.750
2.870
2.690
2.740
1,079,947
+0.03(+1.11%)
Mar 29, 2016
2.740
2.750
2.480
2.710
1,090,849
-0.05(-1.81%)
Mar 28, 2016
2.800
2.840
2.620
2.760
818,117
-0.03(-1.08%)
Mar 24, 2016
2.600
2.790
2.790
2.790
1,085,600
+0.17(+6.49%)
Mar 23, 2016
2.870
2.970
2.610
2.620
1,220,586
-0.25(-8.71%)
Mar 22, 2016
2.760
2.950
2.740
2.870
940,164
+0.11(+3.99%)
Mar 21, 2016
2.640
2.850
2.630
2.760
829,142
+0.13(+4.94%)
Mar 18, 2016
2.620
2.740
2.500
2.630
2,308,937
+0.04(+1.54%)
Mar 17, 2016
2.450
2.640
2.360
2.590
1,344,386
+0.15(+6.37%)
Mar 16, 2016
2.440
2.580
2.370
2.435
1,368,475
-0.11(-4.51%)
Mar 15, 2016
2.760
2.760
2.510
2.550
1,315,673
-0.24(-8.60%)
Mar 14, 2016
2.810
2.900
2.700
2.790
961,135
-0.04(-1.41%)
Mar 11, 2016
2.710
2.840
2.680
2.830
1,086,648
+0.16(+5.99%)
Mar 10, 2016
2.800
2.810
2.610
2.670
756,126
-0.09(-3.26%)
Mar 09, 2016
2.910
2.990
2.680
2.760
1,599,743
-0.11(-3.83%)
Mar 08, 2016
3.120
3.150
2.750
2.870
2,959,894
-0.11(-3.69%)
Mar 07, 2016
2.980
3.240
2.850
2.980
4,919,090
+0.40(+15.50%)
Mar 04, 2016
2.620
2.800
2.540
2.580
2,151,749
-0.03(-1.15%)
Mar 03, 2016
2.500
2.900
2.480
2.610
3,675,672
+0.10(+3.98%)
Mar 02, 2016
2.110
2.565
2.090
2.510
2,239,409
+0.38(+17.84%)
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
.