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
)
6.790
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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, 2014
12.50
12.79
12.46
12.75
1,231,823
+0.23(+1.84%)
Jun 27, 2014
12.38
12.75
12.22
12.52
10,885,460
+0.09(+0.72%)
Jun 26, 2014
12.23
12.54
12.07
12.43
903,013
+0.18(+1.47%)
Jun 25, 2014
11.89
12.34
11.64
12.25
1,280,146
+0.30(+2.51%)
Jun 24, 2014
12.05
12.49
11.81
11.95
1,238,218
-0.05(-0.42%)
Jun 23, 2014
12.26
12.86
11.93
12.00
2,382,470
+0.16(+1.35%)
Jun 20, 2014
11.62
11.87
11.35
11.84
1,315,564
+0.22(+1.89%)
Jun 19, 2014
11.80
12.07
11.46
11.62
616,854
-0.26(-2.19%)
Jun 18, 2014
11.99
12.20
11.69
11.88
2,158,300
-0.12(-1.00%)
Jun 17, 2014
11.62
12.09
11.46
12.00
831,058
+0.32(+2.74%)
Jun 16, 2014
11.34
11.71
11.16
11.68
930,242
+0.36(+3.18%)
Jun 13, 2014
11.44
11.54
11.04
11.32
740,864
-0.03(-0.22%)
Jun 12, 2014
11.59
11.88
11.27
11.35
1,039,425
-0.37(-3.12%)
Jun 11, 2014
11.22
12.00
11.11
11.71
1,111,989
+0.39(+3.45%)
Jun 10, 2014
11.22
11.34
10.98
11.32
714,164
+0.40(+3.66%)
Jun 06, 2014
10.66
10.97
10.50
10.92
1,397,172
+0.27(+2.54%)
Jun 05, 2014
10.20
10.75
10.20
10.65
1,136,968
+0.52(+5.13%)
Jun 04, 2014
9.860
10.24
9.720
10.13
657,642
+0.27(+2.74%)
Jun 03, 2014
9.350
9.890
9.210
9.860
883,751
+0.31(+3.25%)
Jun 02, 2014
9.970
10.11
9.460
9.550
1,018,794
-0.41(-4.12%)
May 30, 2014
10.30
10.30
9.750
9.960
1,484,028
-0.26(-2.54%)
May 29, 2014
10.24
10.36
9.970
10.22
5,981,919
+0.15(+1.49%)
May 28, 2014
9.740
10.40
9.500
10.07
1,950,152
+0.08(+0.80%)
May 27, 2014
10.85
10.98
9.530
9.990
7,825,693
+0.98(+10.94%)
May 23, 2014
9.110
9.005
9.005
9.005
361,400
+0.06(+0.61%)
May 22, 2014
8.690
9.150
8.570
8.950
283,794
+0.30(+3.47%)
May 21, 2014
8.510
8.910
8.500
8.650
429,101
+0.15(+1.76%)
May 20, 2014
8.700
8.920
8.350
8.500
602,580
-0.20(-2.30%)
May 19, 2014
8.240
8.770
8.210
8.700
373,041
+0.39(+4.69%)
May 16, 2014
8.500
8.500
8.000
8.310
432,019
-0.14(-1.66%)
May 15, 2014
8.470
8.555
8.050
8.450
457,661
-0.10(-1.17%)
May 14, 2014
8.280
8.710
8.070
8.550
431,842
+0.22(+2.64%)
May 13, 2014
7.600
8.490
7.600
8.330
1,235,012
+0.62(+8.04%)
May 12, 2014
7.760
7.960
7.570
7.710
738,427
+0.01(+0.13%)
May 09, 2014
7.290
7.840
7.290
7.700
489,620
+0.33(+4.48%)
May 08, 2014
8.250
8.250
7.290
7.370
1,145,266
-1.18(-13.80%)
May 07, 2014
8.430
8.720
8.060
8.550
712,357
+0.15(+1.79%)
May 06, 2014
8.760
8.925
8.340
8.400
343,299
-0.43(-4.87%)
May 05, 2014
8.360
8.840
8.260
8.830
278,204
+0.36(+4.25%)
May 02, 2014
8.950
8.998
8.410
8.470
504,645
-0.43(-4.83%)
May 01, 2014
8.550
9.110
8.330
8.900
476,376
+0.31(+3.61%)
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%)
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
.