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 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%)
Jul 01, 2016
2.830
2.940
2.940
2.940
330,300
+0.10(+3.52%)
Jun 30, 2016
2.920
2.940
2.800
2.840
408,834
-0.07(-2.41%)
Jun 29, 2016
2.890
2.940
2.770
2.910
481,707
+0.10(+3.56%)
Jun 28, 2016
2.690
2.860
2.690
2.810
569,689
+0.15(+5.64%)
Jun 27, 2016
2.790
2.820
2.644
2.660
677,366
-0.18(-6.34%)
Jun 24, 2016
2.670
2.860
2.600
2.840
802,326
-0.10(-3.40%)
Jun 23, 2016
2.840
2.940
2.780
2.940
371,571
+0.13(+4.63%)
Jun 22, 2016
2.780
2.890
2.740
2.810
386,099
+0.04(+1.44%)
Jun 21, 2016
2.860
2.860
2.710
2.770
386,697
-0.08(-2.81%)
Jun 20, 2016
2.840
2.924
2.780
2.850
338,837
+0.05(+1.79%)
Jun 17, 2016
2.910
2.910
2.780
2.800
866,561
-0.08(-2.78%)
Jun 16, 2016
2.960
2.960
2.740
2.880
872,452
-0.11(-3.68%)
Jun 15, 2016
2.910
3.040
2.860
2.990
745,704
+0.08(+2.75%)
Jun 14, 2016
3.030
3.060
2.820
2.910
595,415
-0.14(-4.59%)
Jun 13, 2016
3.020
3.140
3.000
3.050
1,003,489
+0.00(+0.00%)
Jun 10, 2016
3.330
3.350
2.950
3.050
1,605,535
-0.33(-9.76%)
Jun 09, 2016
3.850
3.870
3.360
3.380
1,301,545
-0.50(-12.89%)
Jun 08, 2016
3.830
3.940
3.750
3.880
706,120
+0.05(+1.31%)
Jun 07, 2016
3.740
4.030
3.740
3.830
1,347,484
+0.06(+1.59%)
Jun 06, 2016
3.610
3.830
3.460
3.770
833,531
+0.17(+4.72%)
Jun 03, 2016
3.590
3.700
3.520
3.600
826,687
+0.01(+0.28%)
Jun 02, 2016
3.460
3.600
3.450
3.590
649,957
+0.14(+4.06%)
Jun 01, 2016
3.370
3.490
3.200
3.450
1,030,642
+0.06(+1.77%)
May 31, 2016
3.400
3.456
3.330
3.390
608,855
+0.01(+0.30%)
May 27, 2016
3.360
3.380
3.380
3.380
834,900
+0.02(+0.60%)
May 26, 2016
3.350
3.385
3.250
3.360
473,333
+0.01(+0.30%)
May 25, 2016
3.400
3.490
3.270
3.350
587,221
+0.00(+0.00%)
May 24, 2016
3.250
3.375
3.140
3.350
861,260
+0.13(+4.04%)
May 23, 2016
3.320
3.490
3.210
3.220
714,984
-0.10(-3.01%)
May 20, 2016
3.140
3.340
3.090
3.320
990,933
+0.19(+6.07%)
May 19, 2016
3.070
3.170
2.970
3.130
673,270
+0.05(+1.62%)
May 18, 2016
3.040
3.150
2.970
3.080
590,048
+0.03(+0.98%)
May 17, 2016
3.050
3.175
3.030
3.050
657,801
-0.01(-0.33%)
May 16, 2016
2.940
3.140
2.940
3.060
668,131
+0.15(+5.15%)
May 13, 2016
2.830
2.970
2.740
2.910
636,989
+0.07(+2.46%)
May 12, 2016
2.840
2.890
2.750
2.840
702,017
+0.01(+0.35%)
May 11, 2016
2.950
3.070
2.830
2.830
573,700
-0.13(-4.39%)
May 10, 2016
3.130
3.130
2.930
2.960
844,775
-0.10(-3.27%)
May 09, 2016
2.910
3.180
2.818
3.060
747,113
+0.22(+7.75%)
May 06, 2016
2.680
2.870
2.630
2.840
880,391
+0.11(+4.03%)
May 05, 2016
2.670
2.980
2.490
2.730
1,910,291
-0.27(-9.00%)
May 04, 2016
3.200
3.290
2.970
3.000
1,014,813
-0.24(-7.41%)
May 03, 2016
3.420
3.420
3.190
3.240
686,197
-0.19(-5.54%)
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
.