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 (%)
Jun 30, 2003
3.890
3.890
3.560
3.659
38,200
-0.18(-4.71%)
Jun 27, 2003
3.700
3.850
3.550
3.840
51,450
+0.10(+2.67%)
Jun 26, 2003
4.060
4.100
3.510
3.740
58,800
-0.22(-5.56%)
Jun 25, 2003
4.400
4.420
3.950
3.960
47,500
-0.44(-10.00%)
Jun 24, 2003
4.300
4.450
4.130
4.400
61,800
-0.01(-0.20%)
Jun 23, 2003
4.350
4.409
4.000
4.409
68,300
+0.13(+3.01%)
Jun 20, 2003
4.330
4.350
3.930
4.280
61,300
+0.03(+0.71%)
Jun 19, 2003
4.100
4.250
3.760
4.250
148,100
+0.03(+0.71%)
Jun 18, 2003
4.260
4.400
3.610
4.220
142,300
-0.12(-2.76%)
Jun 17, 2003
4.050
4.510
4.000
4.340
108,600
+0.34(+8.50%)
Jun 16, 2003
3.960
4.130
3.960
4.000
35,200
-0.05(-1.23%)
Jun 13, 2003
4.050
4.390
3.720
4.050
54,700
+0.02(+0.50%)
Jun 12, 2003
3.620
4.340
3.620
4.030
95,000
+0.34(+9.21%)
Jun 11, 2003
3.400
3.730
3.400
3.690
42,600
+0.26(+7.58%)
Jun 10, 2003
3.750
3.750
3.390
3.430
38,300
-0.25(-6.79%)
Jun 09, 2003
3.600
3.730
3.450
3.680
32,800
+0.08(+2.22%)
Jun 06, 2003
3.710
3.760
3.440
3.600
114,000
-0.16(-4.23%)
Jun 05, 2003
3.600
3.800
3.420
3.759
114,000
+0.16(+4.42%)
Jun 04, 2003
3.350
3.620
3.200
3.600
302,300
+0.30(+9.09%)
Jun 03, 2003
3.110
3.300
3.100
3.300
88,400
+0.18(+5.77%)
Jun 02, 2003
3.360
3.370
3.120
3.120
173,000
-0.17(-5.17%)
May 30, 2003
3.350
3.390
3.150
3.290
159,200
-0.09(-2.66%)
May 29, 2003
3.760
3.800
3.300
3.380
294,300
-0.31(-8.40%)
May 28, 2003
3.350
3.750
3.300
3.690
934,500
+0.82(+28.44%)
May 27, 2003
2.900
3.000
2.650
2.873
77,700
-0.03(-0.93%)
May 23, 2003
2.920
3.000
2.820
2.900
64,400
+0.00(+0.00%)
May 22, 2003
2.690
3.000
2.600
2.900
127,600
+0.27(+10.27%)
May 21, 2003
2.730
2.740
2.350
2.630
90,000
+0.07(+2.73%)
May 20, 2003
2.500
2.740
2.490
2.560
44,600
+0.01(+0.39%)
May 19, 2003
2.740
2.960
2.160
2.550
115,600
-0.19(-6.93%)
May 16, 2003
2.740
3.090
2.700
2.740
181,400
-0.01(-0.36%)
May 15, 2003
2.730
2.750
2.530
2.750
61,000
+0.15(+5.77%)
May 14, 2003
2.340
2.700
2.300
2.600
200,600
+0.30(+13.04%)
May 13, 2003
2.100
2.300
2.090
2.300
72,700
+0.21(+10.05%)
May 12, 2003
2.070
2.170
2.030
2.090
47,800
+0.12(+6.09%)
May 09, 2003
2.000
2.170
1.970
1.970
60,900
-0.01(-0.51%)
May 08, 2003
2.120
2.120
1.930
1.980
26,900
-0.02(-1.00%)
May 07, 2003
1.780
2.140
1.780
2.000
85,600
+0.18(+9.89%)
May 06, 2003
1.830
1.850
1.750
1.820
36,700
+0.16(+9.64%)
May 05, 2003
1.700
1.930
1.650
1.660
101,900
+0.06(+3.75%)
May 02, 2003
1.650
1.650
1.600
1.600
22,200
+0.00(+0.00%)
May 01, 2003
1.650
1.650
1.590
1.600
25,900
+0.00(+0.00%)
Apr 30, 2003
1.650
1.650
1.520
1.600
109,900
+0.01(+0.63%)
Apr 29, 2003
1.580
1.800
1.570
1.590
115,800
+0.01(+0.63%)
Apr 28, 2003
1.950
1.950
1.580
1.580
33,500
-0.33(-17.28%)
Apr 25, 2003
2.000
2.160
1.620
1.910
174,700
+0.21(+12.35%)
Apr 24, 2003
1.460
1.750
1.450
1.700
277,900
+0.24(+16.44%)
Apr 23, 2003
1.320
1.460
1.320
1.460
20,000
+0.10(+7.35%)
Apr 22, 2003
1.350
1.470
1.230
1.360
79,300
-0.02(-1.45%)
Apr 21, 2003
1.400
1.460
1.350
1.380
50,100
+0.01(+0.73%)
Apr 17, 2003
1.310
1.370
1.270
1.370
21,300
+0.08(+6.20%)
Apr 16, 2003
1.290
1.300
1.290
1.290
2,900
+0.01(+0.78%)
Apr 15, 2003
1.260
1.350
1.260
1.280
7,000
+0.02(+1.59%)
Apr 14, 2003
1.370
1.370
1.250
1.260
12,200
-0.05(-4.11%)
Apr 11, 2003
1.320
1.327
1.270
1.314
2,400
-0.08(-5.47%)
Apr 10, 2003
1.400
1.400
1.300
1.390
9,900
-0.03(-2.11%)
Apr 09, 2003
1.490
1.540
1.320
1.420
9,100
-0.04(-2.74%)
Apr 08, 2003
1.490
1.590
1.460
1.460
16,700
+0.00(+0.00%)
Apr 07, 2003
1.560
1.620
1.460
1.460
37,100
-0.02(-1.35%)
Apr 04, 2003
1.450
1.550
1.400
1.480
8,400
+0.02(+1.37%)
Apr 03, 2003
1.560
1.630
1.460
1.460
13,300
-0.08(-5.19%)
Apr 02, 2003
1.490
1.560
1.490
1.540
13,600
+0.04(+2.67%)
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
.