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
UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2005
6.000
6.110
5.850
6.100
119,019
+0.15(+2.52%)
Jan 28, 2005
5.910
5.950
5.690
5.950
95,973
+0.10(+1.71%)
Jan 27, 2005
5.650
6.000
5.650
5.850
48,406
+0.03(+0.52%)
Jan 26, 2005
5.790
5.900
5.610
5.820
99,660
-0.04(-0.68%)
Jan 25, 2005
6.010
6.030
5.710
5.860
33,393
+0.00(+0.00%)
Jan 24, 2005
6.070
6.070
5.700
5.860
101,169
-0.11(-1.84%)
Jan 21, 2005
6.070
6.070
5.930
5.970
41,181
-0.05(-0.83%)
Jan 20, 2005
6.040
6.080
5.950
6.020
46,534
+0.00(+0.00%)
Jan 19, 2005
6.100
6.140
6.000
6.020
26,625
-0.07(-1.15%)
Jan 18, 2005
6.050
6.090
5.880
6.090
39,766
+0.04(+0.66%)
Jan 14, 2005
6.100
6.100
5.870
6.050
79,604
+0.05(+0.83%)
Jan 13, 2005
6.080
6.100
5.960
6.000
80,356
-0.09(-1.48%)
Jan 12, 2005
5.950
6.090
5.820
6.090
38,537
+0.12(+2.01%)
Jan 11, 2005
5.900
6.030
5.880
5.970
102,944
-0.02(-0.33%)
Jan 10, 2005
6.000
6.000
5.820
5.990
157,969
+0.04(+0.67%)
Jan 07, 2005
5.970
6.000
5.740
5.950
98,708
+0.15(+2.59%)
Jan 06, 2005
5.540
5.820
5.520
5.800
42,986
+0.09(+1.58%)
Jan 05, 2005
5.810
5.920
5.690
5.710
47,000
-0.16(-2.73%)
Jan 04, 2005
5.980
6.050
5.750
5.870
83,981
+0.06(+1.03%)
Jan 03, 2005
5.990
6.050
5.740
5.810
103,733
+0.03(+0.52%)
Dec 31, 2004
5.860
6.050
5.700
5.780
327,800
-0.06(-1.03%)
Dec 30, 2004
5.890
5.960
5.770
5.840
101,900
-0.01(-0.17%)
Dec 29, 2004
5.820
5.940
5.750
5.850
38,700
-0.04(-0.68%)
Dec 28, 2004
5.850
5.930
5.700
5.890
85,700
+0.07(+1.20%)
Dec 27, 2004
6.000
6.000
5.700
5.820
54,200
-0.04(-0.68%)
Dec 23, 2004
5.970
5.970
5.780
5.860
107,700
+0.04(+0.69%)
Dec 22, 2004
5.500
5.970
5.500
5.820
163,400
+0.28(+5.05%)
Dec 21, 2004
5.220
5.550
5.220
5.540
49,400
+0.18(+3.36%)
Dec 20, 2004
5.490
5.570
5.270
5.360
62,100
-0.13(-2.37%)
Dec 17, 2004
5.600
5.650
5.410
5.490
91,300
-0.05(-0.90%)
Dec 16, 2004
5.320
5.650
5.320
5.540
74,500
+0.12(+2.21%)
Dec 15, 2004
5.490
5.650
5.400
5.420
130,300
-0.24(-4.24%)
Dec 14, 2004
5.900
5.900
5.600
5.660
69,700
-0.20(-3.41%)
Dec 13, 2004
5.960
5.960
5.580
5.860
78,300
+0.03(+0.51%)
Dec 10, 2004
5.800
5.950
5.760
5.830
91,400
+0.03(+0.52%)
Dec 09, 2004
5.910
6.040
5.671
5.800
135,500
-0.12(-2.03%)
Dec 08, 2004
6.030
6.200
5.650
5.920
116,400
-0.02(-0.34%)
Dec 07, 2004
6.150
6.530
5.940
5.940
199,100
-0.26(-4.19%)
Dec 06, 2004
5.950
6.860
5.860
6.200
231,600
-0.06(-0.96%)
Dec 03, 2004
6.500
6.530
5.940
6.260
287,000
-0.22(-3.40%)
Dec 02, 2004
6.750
6.800
6.270
6.480
148,400
-0.21(-3.14%)
Dec 01, 2004
6.750
6.750
6.490
6.690
106,100
+0.09(+1.36%)
Nov 30, 2004
6.700
6.750
6.530
6.600
112,300
-0.06(-0.90%)
Nov 29, 2004
6.670
6.740
6.350
6.660
79,800
+0.17(+2.62%)
Nov 26, 2004
6.550
6.550
6.400
6.490
11,000
-0.05(-0.76%)
Nov 24, 2004
6.590
6.590
6.400
6.540
22,200
-0.02(-0.30%)
Nov 23, 2004
6.320
6.560
6.130
6.560
117,000
+0.31(+4.96%)
Nov 22, 2004
6.120
6.300
6.110
6.250
64,100
+0.01(+0.16%)
Nov 19, 2004
6.160
6.400
6.160
6.240
18,900
-0.17(-2.65%)
Nov 18, 2004
6.570
6.600
6.270
6.410
44,900
-0.11(-1.69%)
Nov 17, 2004
6.150
6.600
6.150
6.520
91,900
+0.25(+3.99%)
Nov 16, 2004
6.420
6.500
6.170
6.270
35,600
-0.23(-3.54%)
Nov 15, 2004
6.210
6.600
6.210
6.500
70,200
+0.23(+3.67%)
Nov 12, 2004
6.580
6.630
6.250
6.270
57,700
-0.31(-4.71%)
Nov 11, 2004
6.900
6.900
6.040
6.580
112,900
-0.16(-2.37%)
Nov 10, 2004
6.900
6.940
6.570
6.740
107,600
+0.10(+1.51%)
Nov 09, 2004
6.620
6.890
6.620
6.640
159,300
+0.02(+0.30%)
Nov 08, 2004
6.620
6.770
6.550
6.620
137,200
+0.11(+1.69%)
Nov 05, 2004
6.210
6.600
5.990
6.510
325,900
+0.55(+9.23%)
Nov 04, 2004
6.060
6.060
5.860
5.960
63,500
+0.03(+0.51%)
Nov 03, 2004
5.350
6.000
5.350
5.930
187,100
+0.47(+8.61%)
Nov 02, 2004
5.480
5.490
5.210
5.460
175,700
+0.23(+4.40%)
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
.