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
)
6.440
-0.350 (-5.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2008
3.360
3.380
3.250
3.320
136,921
+0.12(+3.75%)
Jul 30, 2008
3.170
3.330
3.120
3.200
106,964
+0.10(+3.23%)
Jul 29, 2008
3.100
3.460
3.060
3.100
316,475
-0.05(-1.59%)
Jul 28, 2008
2.830
3.240
2.680
3.150
685,899
+0.53(+20.23%)
Jul 25, 2008
2.630
2.700
2.610
2.620
25,648
-0.04(-1.50%)
Jul 24, 2008
2.750
2.772
2.640
2.660
42,653
-0.09(-3.27%)
Jul 23, 2008
2.710
2.760
2.680
2.750
50,915
+0.06(+2.27%)
Jul 22, 2008
2.750
2.790
2.650
2.689
28,809
-0.05(-1.86%)
Jul 21, 2008
2.690
2.810
2.690
2.740
65,102
+0.11(+4.18%)
Jul 18, 2008
2.690
2.800
2.620
2.630
72,789
-0.12(-4.36%)
Jul 17, 2008
2.700
2.770
2.630
2.750
118,746
+0.08(+3.00%)
Jul 16, 2008
2.690
2.720
2.580
2.670
104,190
+0.05(+1.91%)
Jul 15, 2008
2.690
2.690
2.600
2.620
47,642
+0.00(+0.00%)
Jul 14, 2008
2.680
2.740
2.550
2.620
53,178
-0.07(-2.60%)
Jul 11, 2008
2.650
2.750
2.570
2.690
130,854
+0.00(+0.00%)
Jul 10, 2008
2.740
2.790
2.650
2.690
73,942
+0.01(+0.37%)
Jul 09, 2008
2.700
2.830
2.660
2.680
80,930
-0.02(-0.74%)
Jul 08, 2008
2.560
2.750
2.560
2.700
73,291
+0.11(+4.25%)
Jul 07, 2008
2.750
2.750
2.580
2.590
80,620
-0.13(-4.78%)
Jul 04, 2008
2.740
2.740
2.680
2.720
26,922
+0.00(+0.00%)
Jul 03, 2008
2.740
2.740
2.680
2.720
26,922
-0.02(-0.73%)
Jul 02, 2008
2.680
2.850
2.610
2.740
80,900
+0.16(+6.20%)
Jul 01, 2008
2.750
2.810
2.580
2.580
102,884
-0.22(-7.86%)
Jun 30, 2008
2.790
2.830
2.760
2.800
56,547
+0.04(+1.45%)
Jun 27, 2008
2.770
2.800
2.750
2.760
96,830
-0.03(-1.08%)
Jun 26, 2008
2.800
2.800
2.740
2.790
42,965
+0.02(+0.72%)
Jun 25, 2008
2.780
2.950
2.750
2.770
60,211
-0.04(-1.42%)
Jun 24, 2008
2.940
2.940
2.730
2.810
68,801
-0.10(-3.44%)
Jun 23, 2008
2.790
3.000
2.730
2.910
108,000
+0.10(+3.56%)
Jun 20, 2008
2.880
2.880
2.700
2.810
91,138
-0.11(-3.77%)
Jun 19, 2008
2.670
2.940
2.670
2.920
62,811
+0.26(+9.78%)
Jun 18, 2008
2.910
2.910
2.660
2.660
98,508
-0.19(-6.67%)
Jun 17, 2008
2.970
2.970
2.850
2.850
41,851
-0.09(-3.06%)
Jun 16, 2008
2.798
2.960
2.780
2.940
55,096
+0.07(+2.44%)
Jun 13, 2008
2.920
2.940
2.850
2.870
19,607
-0.04(-1.37%)
Jun 12, 2008
2.810
2.930
2.810
2.910
117,273
+0.09(+3.19%)
Jun 11, 2008
2.600
2.860
2.600
2.820
136,392
+0.19(+7.22%)
Jun 10, 2008
2.640
2.750
2.580
2.630
117,513
-0.11(-4.01%)
Jun 09, 2008
2.810
2.920
2.700
2.740
161,862
-0.09(-3.18%)
Jun 06, 2008
2.870
2.880
2.780
2.830
72,659
-0.08(-2.75%)
Jun 05, 2008
2.860
3.030
2.842
2.910
118,613
+0.03(+1.04%)
Jun 04, 2008
2.890
2.962
2.810
2.880
231,169
-0.05(-1.71%)
Jun 03, 2008
2.890
3.090
2.810
2.930
237,867
+0.02(+0.69%)
Jun 02, 2008
2.910
2.960
2.810
2.910
117,500
-0.03(-1.02%)
May 30, 2008
3.000
3.000
2.880
2.940
105,983
-0.07(-2.33%)
May 29, 2008
2.770
3.040
2.770
3.010
119,071
+0.24(+8.66%)
May 28, 2008
2.960
2.980
2.760
2.770
157,983
-0.21(-7.05%)
May 27, 2008
2.980
3.040
2.850
2.980
58,578
-0.02(-0.67%)
May 26, 2008
3.060
3.060
2.900
3.000
40,035
+0.00(+0.00%)
May 23, 2008
3.060
3.060
2.900
3.000
40,035
-0.05(-1.64%)
May 22, 2008
3.100
3.130
2.960
3.050
74,436
-0.07(-2.24%)
May 21, 2008
3.070
3.170
3.020
3.120
107,078
-0.02(-0.64%)
May 20, 2008
3.060
3.180
2.970
3.140
90,499
+0.03(+0.96%)
May 19, 2008
3.060
3.220
2.900
3.110
125,147
+0.06(+1.97%)
May 16, 2008
3.090
3.190
2.910
3.050
124,301
-0.05(-1.61%)
May 15, 2008
2.850
3.180
2.830
3.100
153,523
+0.22(+7.64%)
May 14, 2008
3.030
3.060
2.800
2.880
205,441
-0.17(-5.57%)
May 13, 2008
2.940
3.050
2.830
3.050
86,280
+0.11(+3.74%)
May 12, 2008
2.700
3.080
2.700
2.940
101,765
+0.24(+8.89%)
May 09, 2008
2.940
2.940
2.680
2.700
285,990
-0.23(-7.85%)
May 08, 2008
3.100
3.200
2.750
2.930
1,640,141
-0.22(-6.98%)
May 07, 2008
3.170
3.220
3.100
3.150
83,318
-0.06(-1.87%)
May 06, 2008
3.430
3.470
3.100
3.210
189,368
-0.20(-5.87%)
May 05, 2008
3.560
3.580
3.310
3.410
100,073
-0.12(-3.40%)
May 02, 2008
3.700
3.700
3.500
3.530
80,009
-0.17(-4.59%)
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
.