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, 2007
8.730
8.950
8.490
8.500
262,541
-0.23(-2.63%)
Apr 27, 2007
9.310
9.360
8.700
8.730
265,663
-0.66(-7.03%)
Apr 26, 2007
9.330
9.420
9.230
9.390
196,687
+0.14(+1.51%)
Apr 25, 2007
9.250
9.410
9.180
9.250
165,511
+0.01(+0.11%)
Apr 24, 2007
9.260
9.360
9.200
9.240
119,577
+0.00(+0.00%)
Apr 23, 2007
9.380
9.440
9.210
9.240
122,130
-0.14(-1.49%)
Apr 20, 2007
9.470
9.570
9.300
9.380
120,442
+0.06(+0.64%)
Apr 19, 2007
9.360
9.550
9.260
9.320
183,110
-0.19(-2.00%)
Apr 18, 2007
9.740
9.820
9.300
9.510
316,501
-0.23(-2.36%)
Apr 17, 2007
9.950
9.990
9.660
9.740
251,673
-0.21(-2.11%)
Apr 16, 2007
9.980
10.05
9.830
9.950
256,219
+0.04(+0.40%)
Apr 13, 2007
9.450
9.950
9.450
9.910
474,144
+0.47(+4.98%)
Apr 12, 2007
9.170
9.470
9.170
9.440
329,593
+0.23(+2.50%)
Apr 11, 2007
9.380
9.380
9.100
9.210
282,837
-0.07(-0.75%)
Apr 10, 2007
9.000
9.450
9.000
9.280
421,133
+0.28(+3.11%)
Apr 09, 2007
8.460
9.030
8.460
9.000
339,810
+0.54(+6.38%)
Apr 05, 2007
8.450
8.620
8.380
8.460
179,567
-0.01(-0.12%)
Apr 04, 2007
8.410
8.490
8.360
8.470
177,460
+0.11(+1.32%)
Apr 03, 2007
8.350
8.480
8.180
8.360
356,081
+0.16(+1.95%)
Apr 02, 2007
8.360
8.480
8.100
8.200
242,566
-0.17(-2.03%)
Mar 30, 2007
8.330
8.480
8.280
8.370
327,935
+0.14(+1.70%)
Mar 29, 2007
8.300
8.570
8.100
8.230
589,449
-0.02(-0.24%)
Mar 28, 2007
7.990
8.270
7.900
8.250
684,228
+0.25(+3.12%)
Mar 27, 2007
8.120
8.400
7.800
8.000
1,858,631
-1.58(-16.49%)
Mar 26, 2007
9.510
9.600
9.500
9.580
298,412
+0.04(+0.42%)
Mar 23, 2007
9.610
9.860
9.440
9.540
521,028
-0.07(-0.73%)
Mar 22, 2007
9.140
9.610
9.070
9.610
443,342
+0.49(+5.37%)
Mar 21, 2007
9.210
9.250
9.070
9.120
450,286
-0.09(-0.98%)
Mar 20, 2007
9.370
9.400
9.160
9.210
247,924
-0.20(-2.13%)
Mar 19, 2007
9.250
9.600
9.250
9.410
177,046
+0.18(+1.95%)
Mar 16, 2007
9.050
9.840
9.040
9.230
410,311
+0.17(+1.88%)
Mar 15, 2007
9.380
9.410
8.990
9.060
391,402
-0.30(-3.21%)
Mar 14, 2007
9.330
9.580
9.220
9.360
392,840
+0.04(+0.43%)
Mar 13, 2007
9.680
9.680
9.280
9.320
270,376
-0.36(-3.72%)
Mar 12, 2007
9.690
9.790
9.600
9.680
183,293
+0.01(+0.10%)
Mar 09, 2007
9.690
9.930
9.580
9.670
280,824
+0.14(+1.47%)
Mar 08, 2007
9.700
9.870
9.470
9.530
471,412
-0.11(-1.14%)
Mar 07, 2007
9.820
9.890
9.510
9.640
526,832
-0.13(-1.33%)
Mar 06, 2007
9.700
9.780
9.510
9.770
489,528
+0.73(+8.08%)
Mar 05, 2007
9.100
9.350
8.850
9.040
574,458
-0.28(-3.00%)
Mar 02, 2007
9.830
9.830
9.220
9.320
538,575
-0.56(-5.67%)
Mar 01, 2007
10.00
10.18
9.750
9.880
317,311
-0.23(-2.27%)
Feb 28, 2007
10.23
10.23
10.04
10.11
479,448
-0.12(-1.17%)
Feb 27, 2007
10.61
10.74
10.23
10.23
516,793
-0.53(-4.93%)
Feb 26, 2007
10.84
10.86
10.67
10.76
269,040
-0.07(-0.65%)
Feb 23, 2007
10.80
10.92
10.78
10.83
171,336
+0.00(+0.00%)
Feb 22, 2007
10.90
10.93
10.76
10.83
231,384
-0.04(-0.37%)
Feb 21, 2007
10.81
10.92
10.80
10.87
191,853
-0.05(-0.46%)
Feb 20, 2007
10.81
10.98
10.70
10.92
189,863
+0.11(+1.02%)
Feb 16, 2007
10.84
10.86
10.70
10.81
209,283
-0.03(-0.28%)
Feb 15, 2007
10.88
10.99
10.78
10.84
202,250
-0.08(-0.73%)
Feb 14, 2007
11.05
11.15
10.81
10.92
268,715
-0.16(-1.44%)
Feb 13, 2007
11.10
11.32
10.82
11.08
379,404
-0.04(-0.36%)
Feb 12, 2007
10.99
11.34
10.77
11.12
776,938
+0.13(+1.18%)
Feb 09, 2007
10.89
11.18
10.87
10.99
374,297
+0.10(+0.92%)
Feb 08, 2007
10.82
11.08
10.72
10.89
392,583
+0.11(+1.02%)
Feb 07, 2007
10.68
11.05
10.60
10.78
638,885
+0.24(+2.28%)
Feb 06, 2007
11.01
11.01
10.44
10.54
452,656
-0.20(-1.86%)
Feb 05, 2007
10.46
10.92
10.42
10.74
925,108
+0.63(+6.23%)
Feb 02, 2007
10.13
10.18
10.05
10.11
168,727
-0.04(-0.39%)
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
.