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
)
6.280
-0.190 (-2.94%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 30, 2004
5.840
5.980
5.430
5.770
128,100
+0.09(+1.58%)
Jul 29, 2004
5.440
5.750
5.180
5.680
110,400
+0.38(+7.17%)
Jul 28, 2004
5.470
5.470
5.050
5.300
99,100
+0.02(+0.38%)
Jul 27, 2004
4.510
5.430
4.370
5.280
294,500
+0.76(+16.81%)
Jul 26, 2004
4.790
4.830
4.500
4.520
121,000
-0.28(-5.83%)
Jul 23, 2004
5.100
5.180
4.700
4.800
194,700
-0.16(-3.23%)
Jul 22, 2004
5.300
5.390
4.800
4.960
149,700
-0.14(-2.75%)
Jul 21, 2004
5.470
5.580
5.050
5.100
120,100
-0.17(-3.23%)
Jul 20, 2004
5.020
5.960
5.000
5.270
120,500
-0.06(-1.13%)
Jul 19, 2004
5.600
5.600
5.180
5.330
121,300
-0.31(-5.50%)
Jul 16, 2004
5.700
6.030
5.620
5.640
74,300
-0.33(-5.53%)
Jul 15, 2004
5.830
5.980
5.750
5.970
41,300
-0.02(-0.33%)
Jul 14, 2004
6.340
6.340
5.950
5.990
97,100
-0.09(-1.48%)
Jul 13, 2004
6.330
6.330
6.040
6.080
97,900
+0.00(+0.00%)
Jul 12, 2004
5.980
6.220
5.600
6.080
141,900
+0.21(+3.58%)
Jul 09, 2004
6.060
6.140
5.451
5.870
375,400
-0.31(-5.02%)
Jul 08, 2004
6.380
6.490
6.030
6.180
121,000
-0.33(-5.07%)
Jul 07, 2004
6.580
6.650
6.400
6.510
32,900
-0.14(-2.11%)
Jul 06, 2004
6.990
6.990
6.370
6.650
127,800
-0.29(-4.18%)
Jul 02, 2004
7.130
7.130
6.870
6.940
52,900
+0.04(+0.58%)
Jul 01, 2004
6.870
7.560
6.870
6.900
140,500
+0.00(+0.00%)
Jun 30, 2004
7.160
7.320
6.750
6.900
242,800
-0.31(-4.30%)
Jun 29, 2004
7.250
7.610
7.210
7.210
78,500
-0.08(-1.10%)
Jun 28, 2004
7.500
7.700
7.140
7.290
170,100
-0.55(-7.02%)
Jun 25, 2004
7.620
7.960
6.300
7.840
1,317,600
+0.22(+2.89%)
Jun 24, 2004
7.450
7.680
7.200
7.620
67,300
+0.11(+1.46%)
Jun 23, 2004
7.800
8.030
7.350
7.510
237,500
-0.35(-4.45%)
Jun 22, 2004
7.780
8.060
7.750
7.860
101,100
+0.08(+1.03%)
Jun 21, 2004
7.780
7.970
7.660
7.780
125,400
-0.08(-1.02%)
Jun 18, 2004
7.580
7.940
7.550
7.860
387,600
+0.03(+0.38%)
Jun 17, 2004
7.690
7.960
7.690
7.830
69,800
+0.06(+0.77%)
Jun 16, 2004
7.990
7.990
7.630
7.770
84,200
-0.16(-2.02%)
Jun 15, 2004
7.360
8.060
7.130
7.930
197,500
+0.43(+5.73%)
Jun 14, 2004
7.800
7.890
7.440
7.500
128,300
-0.33(-4.21%)
Jun 10, 2004
8.060
8.140
7.800
7.830
123,400
-0.32(-3.93%)
Jun 09, 2004
8.630
8.700
7.920
8.150
252,500
-0.27(-3.21%)
Jun 08, 2004
8.760
8.780
7.810
8.420
962,800
-0.36(-4.10%)
Jun 07, 2004
10.00
10.03
8.730
8.780
551,100
-1.10(-11.13%)
Jun 04, 2004
10.00
10.40
9.880
9.880
202,800
+0.00(+0.00%)
Jun 03, 2004
10.81
10.89
9.700
9.880
278,000
-0.94(-8.69%)
Jun 02, 2004
11.22
11.22
10.69
10.82
116,700
-0.33(-2.96%)
Jun 01, 2004
10.65
11.25
10.60
11.15
210,100
+0.35(+3.24%)
May 28, 2004
10.93
11.19
10.64
10.80
148,000
-0.10(-0.92%)
May 27, 2004
10.79
10.91
10.41
10.90
199,600
+0.28(+2.64%)
May 26, 2004
10.48
10.80
10.36
10.62
202,800
+0.10(+0.95%)
May 25, 2004
9.820
10.75
9.820
10.52
738,900
+0.62(+6.26%)
May 24, 2004
9.100
10.01
9.100
9.900
190,400
+0.64(+6.91%)
May 21, 2004
9.030
9.610
9.000
9.260
78,900
+0.26(+2.89%)
May 20, 2004
9.310
9.310
8.831
9.000
68,400
-0.34(-3.64%)
May 19, 2004
9.810
9.890
9.300
9.340
71,800
-0.36(-3.71%)
May 18, 2004
9.590
10.18
9.200
9.700
189,200
+0.28(+2.97%)
May 17, 2004
9.560
9.680
8.860
9.420
143,100
-0.27(-2.79%)
May 14, 2004
9.550
10.00
9.409
9.690
223,400
+0.10(+1.08%)
May 13, 2004
8.810
9.660
8.810
9.586
125,300
+0.76(+8.56%)
May 12, 2004
8.910
9.170
8.500
8.830
93,100
-0.08(-0.90%)
May 11, 2004
8.710
9.090
8.700
8.910
78,900
+0.31(+3.60%)
May 10, 2004
9.280
9.380
8.070
8.600
315,700
-0.79(-8.41%)
May 07, 2004
9.360
9.560
8.810
9.390
79,600
-0.09(-0.95%)
May 06, 2004
9.460
9.660
9.000
9.480
110,600
+0.07(+0.74%)
May 05, 2004
8.800
9.430
8.730
9.410
220,500
+0.66(+7.54%)
May 04, 2004
9.020
9.400
8.670
8.750
149,400
-0.22(-2.45%)
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
.