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 (%)
Sep 30, 2016
4.460
4.568
4.370
4.410
799,625
-0.04(-0.90%)
Sep 29, 2016
4.670
4.702
4.400
4.450
714,840
-0.25(-5.32%)
Sep 28, 2016
4.760
4.840
4.610
4.700
650,813
-0.06(-1.26%)
Sep 27, 2016
4.690
4.840
4.630
4.760
823,889
+0.05(+1.06%)
Sep 26, 2016
4.750
4.870
4.640
4.710
743,845
+0.00(+0.00%)
Sep 23, 2016
4.780
4.840
4.595
4.710
914,893
-0.05(-1.05%)
Sep 22, 2016
4.730
4.845
4.645
4.760
1,003,398
+0.07(+1.49%)
Sep 21, 2016
4.580
4.725
4.500
4.690
613,029
+0.16(+3.53%)
Sep 20, 2016
4.590
4.707
4.410
4.530
980,811
-0.01(-0.22%)
Sep 19, 2016
4.500
4.720
4.460
4.540
1,264,287
+0.09(+2.02%)
Sep 16, 2016
4.500
4.500
4.330
4.450
1,088,640
-0.06(-1.33%)
Sep 15, 2016
4.240
4.570
4.200
4.510
890,512
+0.25(+5.87%)
Sep 14, 2016
4.250
4.330
4.160
4.260
886,818
+0.01(+0.24%)
Sep 13, 2016
4.300
4.345
4.020
4.250
1,127,412
-0.14(-3.19%)
Sep 12, 2016
4.300
4.390
4.250
4.390
640,519
+0.06(+1.39%)
Sep 09, 2016
4.490
4.590
4.330
4.330
767,253
-0.21(-4.63%)
Sep 08, 2016
4.730
4.840
4.480
4.540
927,053
-0.18(-3.81%)
Sep 07, 2016
4.230
4.789
4.210
4.720
1,604,703
+0.51(+12.11%)
Sep 06, 2016
4.230
4.330
4.200
4.210
351,092
+0.01(+0.24%)
Sep 02, 2016
4.200
4.200
4.200
4.200
322,600
+0.04(+0.96%)
Sep 01, 2016
4.120
4.250
4.070
4.160
393,134
+0.05(+1.22%)
Aug 31, 2016
4.110
4.175
4.010
4.110
700,148
-0.02(-0.48%)
Aug 30, 2016
4.150
4.250
4.110
4.130
334,333
-0.02(-0.48%)
Aug 29, 2016
4.150
4.280
4.082
4.150
477,703
-0.03(-0.72%)
Aug 26, 2016
4.100
4.230
4.060
4.180
627,539
+0.08(+1.95%)
Aug 25, 2016
4.300
4.400
3.980
4.100
1,624,500
-0.29(-6.61%)
Aug 24, 2016
4.650
4.840
4.340
4.390
1,177,798
-0.25(-5.39%)
Aug 23, 2016
4.500
4.820
4.440
4.640
1,008,211
+0.19(+4.27%)
Aug 22, 2016
4.340
4.570
4.220
4.450
543,918
+0.12(+2.77%)
Aug 19, 2016
4.360
4.470
4.280
4.330
584,379
-0.03(-0.69%)
Aug 18, 2016
4.280
4.470
4.190
4.360
812,187
+0.05(+1.16%)
Aug 17, 2016
4.140
4.400
3.950
4.310
1,323,486
-0.06(-1.37%)
Aug 16, 2016
4.640
4.810
4.325
4.370
1,414,238
-0.35(-7.42%)
Aug 15, 2016
5.110
5.190
4.680
4.720
2,130,819
-0.32(-6.35%)
Aug 12, 2016
5.200
5.798
5.000
5.040
6,049,831
+0.01(+0.20%)
Aug 11, 2016
5.030
5.084
4.931
5.030
1,503,809
+0.03(+0.60%)
Aug 10, 2016
4.980
5.150
4.830
5.000
2,685,811
+0.05(+1.01%)
Aug 09, 2016
4.200
5.100
4.180
4.950
3,950,375
+0.76(+18.14%)
Aug 08, 2016
4.210
4.224
4.060
4.190
720,278
+0.05(+1.21%)
Aug 05, 2016
4.100
4.210
4.018
4.140
1,104,019
+0.14(+3.50%)
Aug 04, 2016
4.220
4.220
3.870
4.000
1,882,071
-0.03(-0.74%)
Aug 03, 2016
3.770
4.250
3.730
4.030
2,172,453
+0.26(+6.90%)
Aug 02, 2016
3.690
3.830
3.610
3.770
757,383
+0.07(+1.89%)
Aug 01, 2016
3.620
3.740
3.560
3.700
653,350
+0.08(+2.21%)
Jul 29, 2016
3.470
3.635
3.400
3.620
906,637
+0.16(+4.62%)
Jul 28, 2016
3.410
3.490
3.300
3.460
1,031,283
+0.05(+1.47%)
Jul 27, 2016
3.020
3.430
3.020
3.410
1,891,133
+0.41(+13.67%)
Jul 26, 2016
3.030
3.100
2.980
3.000
356,843
-0.04(-1.32%)
Jul 25, 2016
3.080
3.080
2.990
3.040
295,390
-0.04(-1.30%)
Jul 22, 2016
2.990
3.090
2.948
3.080
392,289
+0.10(+3.36%)
Jul 21, 2016
3.000
3.090
2.950
2.980
434,051
+0.01(+0.34%)
Jul 20, 2016
2.900
3.035
2.870
2.970
504,839
+0.09(+3.13%)
Jul 19, 2016
3.010
3.020
2.870
2.880
333,178
-0.14(-4.64%)
Jul 18, 2016
2.960
3.030
2.881
3.020
302,258
+0.06(+2.03%)
Jul 15, 2016
2.900
2.970
2.860
2.960
316,974
+0.09(+3.14%)
Jul 14, 2016
2.960
2.980
2.850
2.870
489,273
-0.04(-1.37%)
Jul 13, 2016
3.090
3.090
2.900
2.910
571,571
-0.16(-5.21%)
Jul 12, 2016
3.090
3.130
3.030
3.070
463,485
+0.00(+0.00%)
Jul 11, 2016
3.110
3.139
3.000
3.070
394,819
-0.02(-0.65%)
Jul 08, 2016
3.000
3.120
2.970
3.090
488,798
+0.10(+3.34%)
Jul 07, 2016
2.990
3.030
2.900
2.990
279,743
+0.06(+2.05%)
Jul 05, 2016
3.050
3.170
2.850
2.930
515,510
-0.01(-0.34%)
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
.