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, 2008
3.890
3.890
3.600
3.660
130,588
-0.30(-7.58%)
Apr 29, 2008
3.720
4.000
3.700
3.960
89,185
+0.21(+5.60%)
Apr 28, 2008
3.750
3.830
3.700
3.750
63,517
-0.02(-0.53%)
Apr 25, 2008
3.890
3.910
3.730
3.770
60,894
-0.12(-3.08%)
Apr 24, 2008
3.790
3.970
3.730
3.890
109,003
+0.11(+2.91%)
Apr 23, 2008
3.820
3.950
3.750
3.780
77,310
-0.06(-1.56%)
Apr 22, 2008
4.030
4.030
3.780
3.840
83,175
-0.21(-5.19%)
Apr 21, 2008
4.280
4.310
4.000
4.050
102,361
-0.21(-4.93%)
Apr 18, 2008
3.850
4.310
3.835
4.260
134,234
+0.49(+13.00%)
Apr 17, 2008
3.700
3.880
3.700
3.770
60,453
+0.08(+2.17%)
Apr 16, 2008
3.860
3.890
3.600
3.690
133,140
-0.17(-4.40%)
Apr 15, 2008
4.000
4.000
3.780
3.860
72,190
-0.13(-3.26%)
Apr 14, 2008
4.020
4.040
3.820
3.990
136,462
-0.05(-1.24%)
Apr 11, 2008
4.010
4.150
3.950
4.040
126,607
+0.02(+0.50%)
Apr 10, 2008
4.010
4.300
4.010
4.020
162,533
+0.00(+0.00%)
Apr 09, 2008
4.270
4.280
4.010
4.020
86,856
-0.27(-6.29%)
Apr 08, 2008
4.310
4.550
4.200
4.290
97,655
-0.08(-1.83%)
Apr 07, 2008
4.090
4.560
4.090
4.370
186,125
+0.23(+5.56%)
Apr 04, 2008
4.600
4.600
4.070
4.140
155,465
-0.41(-9.01%)
Apr 03, 2008
4.460
4.740
4.350
4.550
156,983
-0.01(-0.22%)
Apr 02, 2008
4.650
4.780
4.500
4.560
73,877
-0.12(-2.56%)
Apr 01, 2008
4.810
4.980
4.580
4.680
160,515
+0.07(+1.52%)
Mar 31, 2008
4.170
4.900
4.100
4.610
236,150
+0.55(+13.55%)
Mar 28, 2008
4.490
4.770
3.900
4.060
174,886
-0.39(-8.76%)
Mar 27, 2008
4.200
4.769
4.200
4.450
141,329
+0.30(+7.23%)
Mar 26, 2008
3.770
4.270
3.700
4.150
254,901
+0.40(+10.67%)
Mar 25, 2008
3.750
3.760
3.670
3.750
326,703
+0.01(+0.27%)
Mar 24, 2008
3.570
3.920
3.510
3.740
110,559
+0.15(+4.18%)
Mar 21, 2008
3.330
3.600
3.240
3.590
172,623
+0.00(+0.00%)
Mar 20, 2008
3.330
3.600
3.240
3.590
172,623
+0.19(+5.59%)
Mar 19, 2008
3.390
3.430
3.210
3.400
146,015
+0.01(+0.29%)
Mar 18, 2008
3.210
3.480
3.000
3.390
274,913
+0.25(+7.96%)
Mar 17, 2008
3.160
3.330
3.120
3.140
158,520
-0.12(-3.68%)
Mar 14, 2008
3.300
3.360
3.130
3.260
303,052
+0.00(+0.00%)
Mar 13, 2008
3.280
3.340
3.050
3.260
211,842
-0.08(-2.40%)
Mar 12, 2008
3.200
3.391
3.170
3.340
257,323
+0.20(+6.37%)
Mar 11, 2008
3.050
3.240
3.050
3.140
226,373
+0.10(+3.29%)
Mar 10, 2008
3.280
3.370
2.810
3.040
353,871
-0.42(-12.14%)
Mar 07, 2008
3.740
3.840
3.260
3.460
196,521
-0.26(-6.99%)
Mar 06, 2008
3.840
4.040
3.650
3.720
200,899
-0.09(-2.36%)
Mar 05, 2008
3.980
4.030
3.770
3.810
89,184
-0.13(-3.30%)
Mar 04, 2008
3.960
3.960
3.610
3.940
126,528
+0.12(+3.14%)
Mar 03, 2008
3.910
3.980
3.710
3.820
155,796
-0.16(-4.02%)
Feb 29, 2008
3.830
4.040
3.800
3.980
102,903
+0.08(+2.05%)
Feb 28, 2008
3.970
3.980
3.850
3.900
66,419
-0.07(-1.76%)
Feb 27, 2008
4.100
4.160
3.930
3.970
48,007
-0.12(-2.93%)
Feb 26, 2008
4.160
4.260
4.020
4.090
185,824
-0.11(-2.62%)
Feb 25, 2008
3.970
4.200
3.970
4.200
112,609
+0.23(+5.79%)
Feb 22, 2008
4.090
4.090
3.840
3.970
181,370
-0.11(-2.70%)
Feb 21, 2008
3.940
4.090
3.850
4.080
126,956
+0.10(+2.51%)
Feb 20, 2008
4.090
4.090
3.850
3.980
79,094
-0.05(-1.24%)
Feb 19, 2008
3.990
4.100
3.980
4.030
59,172
+0.04(+1.00%)
Feb 18, 2008
4.110
4.130
3.900
3.990
69,954
+0.00(+0.00%)
Feb 15, 2008
4.110
4.130
3.900
3.990
69,954
-0.10(-2.44%)
Feb 14, 2008
3.950
4.120
3.900
4.090
101,735
+0.12(+3.02%)
Feb 13, 2008
3.860
3.990
3.830
3.970
89,566
+0.11(+2.85%)
Feb 12, 2008
4.080
4.100
3.830
3.860
99,360
-0.17(-4.22%)
Feb 11, 2008
3.930
4.090
3.830
4.030
68,117
+0.14(+3.60%)
Feb 08, 2008
3.960
4.050
3.830
3.890
103,392
-0.10(-2.51%)
Feb 07, 2008
4.010
4.130
3.810
3.990
115,126
-0.03(-0.75%)
Feb 06, 2008
4.250
4.360
4.010
4.020
87,537
-0.27(-6.29%)
Feb 05, 2008
4.570
4.570
4.250
4.290
144,204
-0.30(-6.54%)
Feb 04, 2008
4.120
4.920
4.090
4.590
367,271
+0.44(+10.60%)
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
.