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, 2015
15.05
15.67
14.77
14.93
1,668,107
+0.51(+3.54%)
Jun 29, 2015
14.49
14.90
14.38
14.42
997,793
-0.20(-1.37%)
Jun 26, 2015
14.66
15.00
14.45
14.62
1,004,657
+0.05(+0.34%)
Jun 25, 2015
14.43
14.78
14.27
14.57
1,090,269
+0.19(+1.32%)
Jun 24, 2015
14.84
15.22
14.07
14.38
1,809,003
-0.86(-5.64%)
Jun 23, 2015
15.80
16.00
15.17
15.24
1,338,095
-0.53(-3.36%)
Jun 22, 2015
15.74
16.43
15.67
15.77
2,394,321
+0.16(+1.02%)
Jun 19, 2015
14.56
15.83
14.52
15.61
3,435,701
+1.12(+7.77%)
Jun 18, 2015
13.21
14.52
13.21
14.48
2,273,144
+1.30(+9.90%)
Jun 17, 2015
12.60
13.26
12.60
13.18
1,024,926
+0.53(+4.19%)
Jun 16, 2015
12.36
12.74
11.89
12.65
2,347,942
+0.28(+2.26%)
Jun 15, 2015
12.49
12.53
12.27
12.37
586,313
-0.22(-1.75%)
Jun 12, 2015
12.70
12.75
12.40
12.59
389,808
-0.16(-1.25%)
Jun 11, 2015
12.79
12.86
12.63
12.75
442,292
-0.03(-0.23%)
Jun 10, 2015
13.07
13.07
12.72
12.78
611,545
-0.12(-0.93%)
Jun 09, 2015
13.00
13.20
12.82
12.90
524,948
-0.14(-1.07%)
Jun 08, 2015
13.00
13.12
12.74
13.04
785,289
+0.00(+0.00%)
Jun 05, 2015
12.36
13.06
12.29
13.04
980,673
+0.71(+5.76%)
Jun 04, 2015
12.16
12.48
12.07
12.33
702,441
+0.08(+0.65%)
Jun 03, 2015
12.00
12.32
11.80
12.25
592,068
+0.29(+2.42%)
Jun 02, 2015
11.82
12.37
11.65
11.96
751,813
+0.09(+0.76%)
Jun 01, 2015
11.33
12.04
11.13
11.87
1,028,490
+0.66(+5.89%)
May 29, 2015
11.16
11.65
11.14
11.21
925,573
+0.04(+0.36%)
May 28, 2015
11.27
11.41
11.06
11.17
460,120
-0.15(-1.33%)
May 27, 2015
11.29
11.57
11.19
11.32
745,945
+0.04(+0.35%)
May 26, 2015
11.36
11.50
11.18
11.28
401,296
-0.14(-1.23%)
May 22, 2015
11.29
11.42
11.42
11.42
438,300
+0.12(+1.06%)
May 21, 2015
11.37
11.56
11.26
11.30
410,095
-0.09(-0.79%)
May 20, 2015
11.16
11.59
11.08
11.39
729,167
+0.23(+2.06%)
May 19, 2015
11.02
11.21
10.82
11.16
595,530
+0.18(+1.64%)
May 18, 2015
10.69
11.17
10.46
10.98
711,621
+0.23(+2.14%)
May 15, 2015
10.49
10.79
10.38
10.75
506,454
+0.20(+1.90%)
May 14, 2015
10.36
10.68
10.07
10.55
702,177
+0.25(+2.43%)
May 13, 2015
10.61
10.74
10.08
10.30
896,945
-0.26(-2.46%)
May 12, 2015
10.26
10.63
10.18
10.56
629,873
+0.24(+2.33%)
May 11, 2015
10.14
10.60
10.12
10.32
765,533
+0.23(+2.28%)
May 08, 2015
9.950
10.10
9.540
10.09
846,144
+0.64(+6.77%)
May 07, 2015
9.390
9.620
9.140
9.450
917,844
-0.02(-0.21%)
May 06, 2015
9.320
9.760
9.200
9.470
851,720
+0.21(+2.27%)
May 05, 2015
9.490
9.574
8.990
9.260
812,546
-0.28(-2.88%)
May 04, 2015
9.400
9.930
9.380
9.535
621,469
+0.18(+1.87%)
May 01, 2015
9.370
9.740
9.300
9.360
844,277
+0.07(+0.75%)
Apr 30, 2015
9.360
9.490
9.050
9.290
994,223
-0.16(-1.69%)
Apr 29, 2015
9.530
9.800
9.251
9.450
470,621
-0.15(-1.56%)
Apr 28, 2015
10.00
10.08
9.490
9.600
792,938
-0.36(-3.61%)
Apr 27, 2015
10.36
10.40
9.660
9.960
1,006,867
-0.39(-3.77%)
Apr 24, 2015
10.53
10.60
10.33
10.35
431,193
-0.18(-1.71%)
Apr 23, 2015
10.61
10.70
10.44
10.53
499,807
-0.09(-0.85%)
Apr 22, 2015
10.75
10.95
10.57
10.62
619,178
-0.09(-0.84%)
Apr 21, 2015
10.59
10.79
10.40
10.71
865,883
+0.42(+4.08%)
Apr 20, 2015
10.01
10.32
9.900
10.29
1,288,114
+0.51(+5.21%)
Apr 17, 2015
9.640
9.810
9.450
9.780
585,333
+0.00(+0.00%)
Apr 16, 2015
9.760
9.917
9.730
9.780
345,810
-0.04(-0.41%)
Apr 15, 2015
9.840
10.07
9.680
9.820
654,275
+0.05(+0.56%)
Apr 14, 2015
9.760
9.890
9.630
9.765
366,066
+0.02(+0.15%)
Apr 13, 2015
9.640
9.900
9.640
9.750
475,153
+0.10(+1.04%)
Apr 10, 2015
9.580
9.820
9.530
9.650
553,426
+0.16(+1.69%)
Apr 09, 2015
9.680
9.793
9.350
9.490
693,885
-0.22(-2.27%)
Apr 08, 2015
9.600
9.870
9.555
9.710
674,094
+0.12(+1.25%)
Apr 07, 2015
9.650
9.860
9.570
9.590
838,995
-0.10(-1.03%)
Apr 06, 2015
9.730
9.930
9.380
9.690
1,226,617
-0.07(-0.72%)
Apr 02, 2015
9.990
9.760
9.760
9.760
1,413,600
-0.23(-2.30%)
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
.