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 (%)
Apr 30, 2009
3.500
4.250
3.450
3.960
2,188,964
+0.21(+5.60%)
Apr 29, 2009
3.850
4.050
3.260
3.750
3,687,540
-0.43(-10.29%)
Apr 28, 2009
4.460
4.730
3.850
4.180
6,020,991
+0.30(+7.73%)
Apr 27, 2009
3.720
4.890
3.290
3.880
10,385,738
+1.67(+75.57%)
Apr 24, 2009
1.750
2.280
1.730
2.210
461,700
+0.46(+26.29%)
Apr 23, 2009
1.770
1.820
1.750
1.750
61,336
-0.05(-2.78%)
Apr 22, 2009
1.850
1.870
1.800
1.800
33,122
-0.05(-2.70%)
Apr 21, 2009
1.800
1.880
1.750
1.850
41,472
+0.00(+0.00%)
Apr 20, 2009
1.970
1.970
1.750
1.850
90,681
-0.20(-9.76%)
Apr 17, 2009
1.910
2.050
1.880
2.050
61,296
+0.14(+7.33%)
Apr 16, 2009
1.760
1.910
1.760
1.910
39,101
+0.13(+7.30%)
Apr 15, 2009
1.750
1.810
1.710
1.780
66,000
+0.03(+1.71%)
Apr 14, 2009
1.840
1.840
1.710
1.750
106,925
-0.02(-1.13%)
Apr 13, 2009
1.710
1.860
1.710
1.770
44,829
-0.07(-3.80%)
Apr 09, 2009
1.970
1.970
1.800
1.840
67,508
-0.04(-2.12%)
Apr 08, 2009
1.700
1.930
1.700
1.880
32,471
+0.16(+9.30%)
Apr 07, 2009
1.910
1.960
1.720
1.720
77,641
-0.20(-10.42%)
Apr 06, 2009
2.120
2.120
1.810
1.920
44,163
-0.01(-0.52%)
Apr 03, 2009
1.870
1.940
1.850
1.930
94,583
+0.23(+13.53%)
Apr 02, 2009
2.180
2.250
1.650
1.700
166,046
-0.55(-24.44%)
Apr 01, 2009
2.240
2.250
2.030
2.250
29,800
+0.06(+2.74%)
Mar 31, 2009
2.220
2.250
2.180
2.190
90,989
+0.07(+3.30%)
Mar 30, 2009
2.050
2.120
1.770
2.120
70,729
-0.11(-4.93%)
Mar 26, 2009
1.630
2.250
1.630
2.230
195,635
+0.56(+33.53%)
Mar 25, 2009
1.590
1.800
1.530
1.670
82,841
+0.15(+9.87%)
Mar 24, 2009
1.350
1.710
1.320
1.520
109,204
+0.19(+14.29%)
Mar 23, 2009
1.330
1.340
1.160
1.330
52,482
+0.17(+14.66%)
Mar 20, 2009
1.200
1.224
1.150
1.160
46,577
-0.04(-3.33%)
Mar 19, 2009
1.300
1.330
1.200
1.200
40,061
-0.13(-9.77%)
Mar 18, 2009
1.390
1.390
1.330
1.330
6,398
-0.05(-3.62%)
Mar 17, 2009
1.250
1.380
1.250
1.380
47,175
+0.12(+9.52%)
Mar 16, 2009
1.400
1.400
1.260
1.260
14,887
-0.09(-6.67%)
Mar 13, 2009
1.300
1.370
1.280
1.350
66,704
+0.10(+8.00%)
Mar 12, 2009
1.250
1.250
1.150
1.250
95,557
+0.06(+5.04%)
Mar 11, 2009
1.240
1.310
1.150
1.190
25,696
-0.01(-0.83%)
Mar 10, 2009
1.280
1.280
1.150
1.200
100,292
+0.00(+0.00%)
Mar 09, 2009
1.250
1.340
1.150
1.200
31,440
+0.01(+0.84%)
Mar 06, 2009
1.150
1.210
1.150
1.190
60,307
+0.00(+0.17%)
Mar 05, 2009
1.400
1.400
1.160
1.188
120,298
-0.16(-12.00%)
Mar 04, 2009
1.320
1.460
1.300
1.350
46,360
+0.15(+12.50%)
Mar 02, 2009
1.270
1.290
1.200
1.200
71,958
-0.08(-6.25%)
Feb 27, 2009
1.300
1.360
1.280
1.280
30,170
-0.03(-2.29%)
Feb 26, 2009
1.360
1.400
1.300
1.310
20,824
+0.02(+1.55%)
Feb 25, 2009
1.510
1.520
1.290
1.290
114,473
-0.27(-17.31%)
Feb 24, 2009
1.480
1.590
1.480
1.560
25,981
+0.08(+5.41%)
Feb 23, 2009
1.480
1.630
1.480
1.480
32,085
+0.00(+0.00%)
Feb 20, 2009
1.550
1.642
1.480
1.480
19,512
-0.08(-5.13%)
Feb 19, 2009
1.610
1.620
1.560
1.560
19,651
-0.06(-3.70%)
Feb 18, 2009
1.700
1.780
1.620
1.620
23,487
-0.07(-4.14%)
Feb 17, 2009
1.650
1.720
1.650
1.690
23,865
-0.01(-0.59%)
Feb 13, 2009
1.700
1.750
1.660
1.700
45,416
-0.05(-2.86%)
Feb 12, 2009
1.730
1.770
1.730
1.750
34,748
+0.01(+0.57%)
Feb 11, 2009
1.690
1.760
1.690
1.740
17,807
+0.01(+0.58%)
Feb 10, 2009
1.810
1.850
1.660
1.730
37,850
-0.14(-7.49%)
Feb 09, 2009
1.940
1.940
1.850
1.870
25,984
+0.07(+3.89%)
Feb 06, 2009
2.040
2.100
1.750
1.800
120,477
+0.06(+3.45%)
Feb 05, 2009
1.770
1.770
1.700
1.740
34,346
+0.01(+0.58%)
Feb 04, 2009
1.800
1.800
1.700
1.730
36,768
-0.02(-1.14%)
Feb 03, 2009
1.780
1.800
1.730
1.750
30,942
-0.06(-3.31%)
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
.