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
)
6.740
-0.050 (-0.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2009
4.120
4.230
3.930
4.030
462,348
-0.13(-3.12%)
Jun 29, 2009
4.290
4.370
4.070
4.160
694,877
-0.18(-4.15%)
Jun 26, 2009
3.950
4.440
3.860
4.340
4,165,674
+0.41(+10.43%)
Jun 25, 2009
3.850
3.930
3.680
3.930
272,979
+0.08(+2.08%)
Jun 24, 2009
3.650
3.950
3.610
3.850
374,185
+0.24(+6.65%)
Jun 23, 2009
3.870
3.870
3.550
3.610
383,925
-0.19(-5.00%)
Jun 22, 2009
4.100
4.140
3.640
3.800
712,215
-0.23(-5.71%)
Jun 19, 2009
3.950
4.080
3.950
4.030
462,951
+0.13(+3.33%)
Jun 18, 2009
4.090
4.120
3.800
3.900
377,902
-0.20(-4.88%)
Jun 17, 2009
4.260
4.260
4.000
4.100
515,852
-0.20(-4.65%)
Jun 16, 2009
4.480
4.490
4.200
4.300
495,813
-0.10(-2.27%)
Jun 15, 2009
4.590
4.590
4.310
4.400
724,442
-0.07(-1.57%)
Jun 12, 2009
4.700
4.706
4.380
4.470
1,436,243
-0.05(-1.11%)
Jun 11, 2009
4.100
4.620
4.030
4.520
2,562,095
+0.43(+10.51%)
Jun 10, 2009
4.150
4.220
4.010
4.090
510,967
+0.00(+0.00%)
Jun 09, 2009
4.100
4.110
4.010
4.090
371,753
+0.02(+0.49%)
Jun 08, 2009
4.070
4.250
3.960
4.070
438,959
-0.11(-2.63%)
Jun 05, 2009
4.170
4.180
3.990
4.180
501,894
+0.05(+1.21%)
Jun 04, 2009
4.050
4.190
4.010
4.130
538,445
+0.13(+3.25%)
Jun 03, 2009
4.110
4.120
3.850
4.000
550,764
-0.09(-2.20%)
Jun 02, 2009
3.900
4.090
3.810
4.090
642,071
+0.24(+6.23%)
Jun 01, 2009
4.050
4.100
3.760
3.850
925,978
-0.17(-4.23%)
May 29, 2009
4.370
4.440
3.900
4.020
1,162,845
-0.26(-6.07%)
May 28, 2009
4.810
4.860
4.250
4.280
1,750,467
-0.32(-6.96%)
May 27, 2009
4.520
4.990
4.310
4.600
2,154,106
+0.45(+10.84%)
May 26, 2009
3.850
4.360
3.840
4.150
2,573,031
+0.46(+12.47%)
May 22, 2009
3.780
3.940
3.630
3.690
984,148
-0.02(-0.54%)
May 21, 2009
3.650
3.940
3.510
3.710
731,069
+0.08(+2.20%)
May 20, 2009
3.780
4.000
3.580
3.630
846,340
-0.07(-1.89%)
May 19, 2009
3.750
3.790
3.400
3.700
970,230
-0.08(-2.12%)
May 18, 2009
3.490
3.840
3.300
3.780
2,751,740
+0.59(+18.50%)
May 15, 2009
2.650
3.250
2.580
3.190
2,629,786
+0.77(+31.82%)
May 14, 2009
2.460
2.490
2.360
2.420
400,456
-0.04(-1.63%)
May 13, 2009
2.540
2.610
2.410
2.460
371,454
-0.15(-5.75%)
May 12, 2009
2.780
2.780
2.570
2.610
892,784
+0.01(+0.38%)
May 11, 2009
3.000
3.000
2.510
2.600
1,383,981
-0.35(-11.86%)
May 08, 2009
3.000
3.040
2.770
2.950
1,376,403
-0.23(-7.23%)
May 07, 2009
3.160
3.270
3.050
3.180
434,522
+0.02(+0.63%)
May 06, 2009
3.350
3.380
3.070
3.160
573,165
-0.07(-2.17%)
May 05, 2009
3.000
3.300
2.910
3.230
1,022,612
+0.15(+4.87%)
May 04, 2009
3.320
3.490
3.020
3.080
1,929,042
-0.67(-17.87%)
May 01, 2009
3.750
3.900
3.040
3.750
1,820,624
-0.21(-5.30%)
Apr 30, 2009
3.500
4.250
3.450
3.960
2,188,964
+0.21(+5.60%)
Apr 29, 2009
3.850
4.050
3.260
3.750
3,687,540
-0.43(-10.29%)
Apr 28, 2009
4.460
4.730
3.850
4.180
6,020,991
+0.30(+7.73%)
Apr 27, 2009
3.720
4.890
3.290
3.880
10,385,738
+1.67(+75.57%)
Apr 24, 2009
1.750
2.280
1.730
2.210
461,700
+0.46(+26.29%)
Apr 23, 2009
1.770
1.820
1.750
1.750
61,336
-0.05(-2.78%)
Apr 22, 2009
1.850
1.870
1.800
1.800
33,122
-0.05(-2.70%)
Apr 21, 2009
1.800
1.880
1.750
1.850
41,472
+0.00(+0.00%)
Apr 20, 2009
1.970
1.970
1.750
1.850
90,681
-0.20(-9.76%)
Apr 17, 2009
1.910
2.050
1.880
2.050
61,296
+0.14(+7.33%)
Apr 16, 2009
1.760
1.910
1.760
1.910
39,101
+0.13(+7.30%)
Apr 15, 2009
1.750
1.810
1.710
1.780
66,000
+0.03(+1.71%)
Apr 14, 2009
1.840
1.840
1.710
1.750
106,925
-0.02(-1.13%)
Apr 13, 2009
1.710
1.860
1.710
1.770
44,829
-0.07(-3.80%)
Apr 09, 2009
1.970
1.970
1.800
1.840
67,508
-0.04(-2.12%)
Apr 08, 2009
1.700
1.930
1.700
1.880
32,471
+0.16(+9.30%)
Apr 07, 2009
1.910
1.960
1.720
1.720
77,641
-0.20(-10.42%)
Apr 06, 2009
2.120
2.120
1.810
1.920
44,163
-0.01(-0.52%)
Apr 03, 2009
1.870
1.940
1.850
1.930
94,583
+0.23(+13.53%)
Apr 02, 2009
2.180
2.250
1.650
1.700
166,046
-0.55(-24.44%)
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
.