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
)
6.470
+0.110 (+1.73%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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, 2010
5.980
6.260
5.850
5.910
331,320
-0.09(-1.50%)
Jun 29, 2010
6.240
6.350
5.940
6.000
409,969
+0.11(+1.87%)
Jun 25, 2010
5.850
5.980
5.810
5.890
657,460
+0.07(+1.20%)
Jun 24, 2010
5.950
6.030
5.810
5.820
343,279
-0.14(-2.35%)
Jun 23, 2010
5.990
6.100
5.790
5.960
657,471
-0.16(-2.61%)
Jun 22, 2010
6.150
6.470
6.100
6.120
385,570
-0.27(-4.23%)
Jun 21, 2010
6.630
6.875
6.300
6.390
393,231
-0.14(-2.14%)
Jun 18, 2010
6.610
6.718
6.500
6.530
295,091
-0.04(-0.61%)
Jun 17, 2010
6.590
6.650
6.500
6.570
201,674
-0.02(-0.30%)
Jun 16, 2010
6.380
6.600
6.300
6.590
300,127
+0.12(+1.85%)
Jun 15, 2010
6.450
6.530
6.250
6.470
254,780
+0.06(+0.94%)
Jun 14, 2010
6.630
6.630
6.365
6.410
303,182
+0.03(+0.47%)
Jun 11, 2010
6.230
6.420
6.180
6.380
207,289
+0.12(+1.92%)
Jun 10, 2010
6.230
6.380
6.110
6.260
325,704
+0.16(+2.62%)
Jun 09, 2010
6.150
6.410
6.000
6.100
709,950
+0.03(+0.49%)
Jun 08, 2010
6.270
6.400
5.880
6.070
513,869
-0.20(-3.19%)
Jun 07, 2010
6.760
6.920
6.250
6.270
617,568
-0.49(-7.25%)
Jun 04, 2010
6.860
7.070
6.700
6.760
521,839
-0.29(-4.11%)
Jun 03, 2010
6.970
7.070
6.800
7.050
339,870
+0.04(+0.57%)
Jun 02, 2010
6.770
7.060
6.750
7.010
429,568
+0.25(+3.62%)
Jun 01, 2010
7.000
7.110
6.500
6.765
534,485
-0.32(-4.45%)
May 28, 2010
7.210
7.250
7.030
7.080
371,889
-0.13(-1.80%)
May 27, 2010
7.090
7.240
6.840
7.210
443,816
+0.33(+4.80%)
May 26, 2010
7.220
7.385
6.800
6.880
619,609
-0.24(-3.37%)
May 25, 2010
7.120
7.140
6.800
7.120
589,504
-0.14(-1.93%)
May 24, 2010
7.010
7.430
7.010
7.260
759,370
+0.26(+3.71%)
May 21, 2010
7.000
7.200
6.900
7.000
679,138
-0.04(-0.57%)
May 20, 2010
7.030
7.400
7.010
7.040
1,086,159
-0.58(-7.61%)
May 19, 2010
7.600
7.700
7.250
7.620
990,205
+0.10(+1.33%)
May 18, 2010
7.680
7.790
7.500
7.520
711,411
-0.11(-1.44%)
May 17, 2010
7.650
7.850
7.350
7.630
807,866
-0.03(-0.39%)
May 14, 2010
6.960
7.690
6.960
7.660
1,898,036
+0.65(+9.27%)
May 13, 2010
7.075
7.180
6.980
7.010
699,692
-0.14(-1.96%)
May 12, 2010
7.040
7.270
7.000
7.150
1,000,852
-0.14(-1.92%)
May 11, 2010
7.580
7.700
7.290
7.290
670,471
-0.16(-2.15%)
May 10, 2010
7.340
7.590
7.290
7.450
614,337
+0.33(+4.63%)
May 07, 2010
7.310
7.459
6.810
7.120
759,703
-0.18(-2.47%)
May 06, 2010
7.640
7.830
6.500
7.300
1,216,025
-0.32(-4.20%)
May 05, 2010
7.480
7.970
7.430
7.620
728,130
+0.07(+0.93%)
May 04, 2010
7.850
7.970
7.500
7.550
752,811
-0.34(-4.31%)
May 03, 2010
7.730
7.890
7.630
7.890
623,918
+0.30(+3.95%)
Apr 30, 2010
8.360
8.360
7.570
7.590
1,358,432
-0.70(-8.44%)
Apr 29, 2010
8.020
8.370
7.780
8.290
1,946,623
+0.30(+3.75%)
Apr 28, 2010
7.540
8.300
7.500
7.990
3,466,746
+0.96(+13.66%)
Apr 27, 2010
7.290
7.430
6.980
7.030
653,409
-0.22(-3.03%)
Apr 26, 2010
7.400
7.500
7.250
7.250
356,019
-0.11(-1.49%)
Apr 23, 2010
7.270
7.500
7.270
7.360
377,072
+0.06(+0.82%)
Apr 22, 2010
7.350
7.473
7.200
7.300
413,684
-0.13(-1.75%)
Apr 21, 2010
7.660
7.750
7.430
7.430
413,302
-0.20(-2.62%)
Apr 20, 2010
7.620
7.760
7.400
7.630
247,622
+0.18(+2.42%)
Apr 19, 2010
7.650
7.860
7.340
7.450
487,593
-0.19(-2.49%)
Apr 16, 2010
8.060
8.060
7.491
7.640
1,217,859
-0.41(-5.09%)
Apr 15, 2010
8.200
8.200
8.030
8.050
505,874
-0.13(-1.59%)
Apr 14, 2010
8.100
8.220
7.910
8.180
1,364,747
+0.11(+1.36%)
Apr 13, 2010
8.230
8.240
8.070
8.070
963,683
-0.17(-2.06%)
Apr 12, 2010
8.250
8.280
8.010
8.240
796,428
+0.05(+0.61%)
Apr 09, 2010
8.080
8.240
7.950
8.190
1,100,495
+0.20(+2.50%)
Apr 08, 2010
7.700
8.080
7.520
7.990
1,434,255
+0.33(+4.31%)
Apr 07, 2010
7.380
7.730
7.340
7.660
1,435,267
+0.30(+4.08%)
Apr 06, 2010
7.220
7.470
7.150
7.360
803,296
+0.12(+1.66%)
Apr 05, 2010
6.910
7.240
6.900
7.240
1,135,709
+0.41(+6.00%)
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
.