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, 2019
7.510
7.685
7.170
7.430
1,147,971
-0.08(-1.07%)
Apr 29, 2019
7.700
7.770
7.400
7.510
802,631
-0.18(-2.34%)
Apr 26, 2019
7.980
8.035
7.540
7.690
968,300
-0.30(-3.75%)
Apr 25, 2019
7.970
8.110
7.790
7.990
481,116
+0.00(+0.00%)
Apr 24, 2019
8.140
8.230
7.960
7.990
639,876
-0.15(-1.84%)
Apr 23, 2019
8.080
8.420
7.900
8.140
821,141
-0.01(-0.12%)
Apr 22, 2019
7.940
8.170
7.745
8.150
976,252
+0.23(+2.90%)
Apr 18, 2019
7.710
7.960
7.560
7.920
1,133,000
+0.23(+2.99%)
Apr 17, 2019
8.350
8.390
7.450
7.690
1,216,058
-0.65(-7.79%)
Apr 16, 2019
8.510
8.560
8.280
8.340
402,168
-0.09(-1.07%)
Apr 15, 2019
8.500
8.650
8.220
8.430
471,148
-0.10(-1.17%)
Apr 12, 2019
8.850
8.890
8.430
8.530
457,200
-0.23(-2.63%)
Apr 11, 2019
8.720
8.850
8.570
8.760
854,504
+0.07(+0.81%)
Apr 10, 2019
8.240
8.780
8.140
8.690
1,251,875
+0.48(+5.85%)
Apr 09, 2019
8.500
8.626
8.140
8.210
1,516,991
-0.35(-4.09%)
Apr 08, 2019
9.130
9.150
8.540
8.560
1,194,055
-0.59(-6.45%)
Apr 05, 2019
8.860
9.260
8.831
9.150
2,005,000
+0.31(+3.51%)
Apr 04, 2019
8.620
8.875
8.547
8.840
1,585,522
+0.21(+2.43%)
Apr 03, 2019
8.670
8.780
8.470
8.630
1,283,715
-0.02(-0.23%)
Apr 02, 2019
8.420
8.740
8.330
8.650
898,318
+0.32(+3.84%)
Apr 01, 2019
8.220
8.410
8.095
8.330
718,371
+0.19(+2.33%)
Mar 29, 2019
7.960
8.210
7.960
8.140
683,000
+0.24(+3.04%)
Mar 28, 2019
7.770
7.970
7.760
7.900
405,469
+0.14(+1.80%)
Mar 27, 2019
7.800
7.900
7.660
7.760
454,472
-0.08(-1.02%)
Mar 26, 2019
7.580
7.840
7.530
7.840
541,935
+0.35(+4.67%)
Mar 25, 2019
7.330
7.590
7.100
7.490
551,747
+0.11(+1.49%)
Mar 22, 2019
7.850
7.900
7.380
7.380
518,700
-0.52(-6.58%)
Mar 21, 2019
7.570
7.930
7.555
7.900
369,938
+0.26(+3.40%)
Mar 20, 2019
7.870
7.950
7.570
7.640
498,380
-0.25(-3.17%)
Mar 19, 2019
8.120
8.120
7.870
7.890
687,466
-0.23(-2.83%)
Mar 18, 2019
8.060
8.350
7.990
8.120
624,308
+0.06(+0.74%)
Mar 15, 2019
8.250
8.490
7.980
8.060
2,044,100
-0.13(-1.59%)
Mar 14, 2019
8.230
8.310
8.150
8.190
557,380
-0.03(-0.36%)
Mar 13, 2019
8.390
8.390
8.080
8.220
490,729
-0.10(-1.20%)
Mar 12, 2019
8.330
8.480
8.060
8.320
426,470
+0.00(+0.00%)
Mar 11, 2019
8.010
8.340
7.850
8.320
686,627
+0.36(+4.52%)
Mar 08, 2019
7.980
8.030
7.820
7.960
517,300
-0.07(-0.87%)
Mar 07, 2019
8.000
8.240
7.880
8.030
653,177
+0.03(+0.37%)
Mar 06, 2019
8.420
8.420
7.950
8.000
881,283
-0.35(-4.19%)
Mar 05, 2019
8.780
8.920
8.260
8.350
1,067,384
-0.44(-5.01%)
Mar 04, 2019
8.710
9.110
8.180
8.790
1,396,319
+0.18(+2.09%)
Mar 01, 2019
8.350
8.780
8.270
8.610
2,879,100
+0.35(+4.24%)
Feb 28, 2019
8.290
8.400
8.080
8.260
698,091
-0.11(-1.31%)
Feb 27, 2019
8.420
8.620
8.240
8.370
431,519
-0.12(-1.41%)
Feb 26, 2019
8.470
8.650
8.341
8.490
613,505
-0.03(-0.35%)
Feb 25, 2019
9.200
9.260
8.500
8.520
1,063,337
-0.48(-5.33%)
Feb 22, 2019
8.690
9.000
8.670
9.000
516,800
+0.30(+3.45%)
Feb 21, 2019
8.940
9.000
8.660
8.700
485,732
-0.28(-3.12%)
Feb 20, 2019
8.900
9.030
8.820
8.980
564,480
+0.05(+0.56%)
Feb 19, 2019
8.970
9.140
8.860
8.930
720,031
-0.07(-0.78%)
Feb 15, 2019
9.000
9.160
8.850
9.000
1,116,000
+0.01(+0.11%)
Feb 14, 2019
8.920
9.180
8.830
8.990
536,530
+0.05(+0.56%)
Feb 13, 2019
9.100
9.240
8.860
8.940
615,127
-0.15(-1.65%)
Feb 12, 2019
9.310
9.367
9.040
9.090
542,245
-0.15(-1.62%)
Feb 11, 2019
9.160
9.470
9.100
9.240
433,054
+0.15(+1.65%)
Feb 08, 2019
8.980
9.180
8.930
9.090
312,400
+0.07(+0.78%)
Feb 07, 2019
9.070
9.270
8.930
9.020
384,724
-0.14(-1.53%)
Feb 06, 2019
9.110
9.640
8.905
9.160
587,902
+0.09(+0.99%)
Feb 05, 2019
8.540
9.390
8.490
9.070
1,152,944
+0.53(+6.21%)
Feb 04, 2019
8.570
8.665
8.460
8.540
357,135
-0.07(-0.81%)
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
.