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 (%)
Jan 31, 2008
4.270
4.350
3.900
4.120
220,883
-0.21(-4.85%)
Jan 30, 2008
4.360
4.380
4.180
4.330
150,578
-0.03(-0.69%)
Jan 29, 2008
4.490
4.630
4.300
4.360
173,313
-0.14(-3.11%)
Jan 28, 2008
4.360
4.600
4.360
4.500
184,711
-0.05(-1.10%)
Jan 25, 2008
4.620
4.800
4.430
4.550
340,619
-0.34(-6.95%)
Jan 24, 2008
5.180
5.280
4.890
4.890
279,947
-0.40(-7.56%)
Jan 23, 2008
5.420
5.500
5.000
5.290
239,666
-0.28(-5.03%)
Jan 22, 2008
5.010
5.570
4.760
5.570
303,165
-0.06(-1.07%)
Jan 21, 2008
5.880
6.130
5.630
5.630
213,138
+0.00(+0.00%)
Jan 18, 2008
5.880
6.130
5.630
5.630
213,138
-0.45(-7.40%)
Jan 17, 2008
6.040
6.280
6.000
6.080
143,940
+0.02(+0.33%)
Jan 16, 2008
6.200
6.410
6.060
6.060
123,570
-0.18(-2.88%)
Jan 15, 2008
6.340
6.530
6.060
6.240
120,265
-0.17(-2.65%)
Jan 14, 2008
5.850
6.410
5.840
6.410
939,786
+0.53(+9.01%)
Jan 11, 2008
6.200
6.380
5.880
5.880
142,837
-0.38(-6.07%)
Jan 10, 2008
6.090
6.320
6.000
6.260
185,882
+0.09(+1.46%)
Jan 09, 2008
5.800
6.200
5.590
6.170
340,808
+0.35(+6.01%)
Jan 08, 2008
6.020
6.125
5.800
5.820
99,651
-0.22(-3.64%)
Jan 07, 2008
5.700
6.180
5.700
6.040
181,764
+0.32(+5.59%)
Jan 04, 2008
5.870
5.910
5.710
5.720
112,007
-0.15(-2.56%)
Jan 03, 2008
6.080
6.080
5.810
5.870
154,583
-0.16(-2.65%)
Jan 02, 2008
6.060
6.290
5.980
6.030
134,956
-0.15(-2.43%)
Jan 01, 2008
5.840
6.240
5.800
6.180
0
+0.00(+0.00%)
Dec 31, 2007
5.840
6.240
5.800
6.180
402,965
+0.29(+4.92%)
Dec 28, 2007
5.930
6.050
5.680
5.890
292,746
-0.12(-2.00%)
Dec 27, 2007
5.910
6.100
5.910
6.010
137,887
+0.05(+0.84%)
Dec 26, 2007
5.910
6.080
5.910
5.960
142,046
-0.13(-2.13%)
Dec 24, 2007
6.040
6.160
5.900
6.090
105,779
+0.05(+0.83%)
Dec 21, 2007
6.100
6.140
5.990
6.040
203,731
-0.03(-0.49%)
Dec 20, 2007
6.040
6.230
5.900
6.070
174,789
+0.03(+0.50%)
Dec 19, 2007
5.990
6.150
5.980
6.040
118,330
+0.02(+0.33%)
Dec 18, 2007
6.410
6.450
5.940
6.020
210,673
-0.33(-5.20%)
Dec 17, 2007
6.150
6.690
6.150
6.350
150,871
+0.11(+1.76%)
Dec 14, 2007
6.100
6.310
6.090
6.240
83,531
+0.12(+1.96%)
Dec 13, 2007
6.380
6.500
6.050
6.120
141,425
-0.25(-3.92%)
Dec 12, 2007
6.230
6.660
6.080
6.370
214,145
+0.16(+2.58%)
Dec 11, 2007
6.130
6.390
6.100
6.210
938,181
+0.07(+1.14%)
Dec 10, 2007
6.050
6.450
6.050
6.140
111,256
+0.09(+1.49%)
Dec 07, 2007
6.000
6.240
6.000
6.050
129,669
-0.02(-0.33%)
Dec 06, 2007
6.000
6.210
5.800
6.070
183,317
-0.09(-1.46%)
Dec 05, 2007
6.170
6.280
5.980
6.160
103,314
+0.00(+0.00%)
Dec 04, 2007
6.290
6.300
6.090
6.160
81,557
-0.19(-2.99%)
Dec 03, 2007
6.320
6.440
6.230
6.350
122,616
+0.00(+0.00%)
Nov 30, 2007
6.210
6.850
6.200
6.350
261,720
+0.15(+2.42%)
Nov 29, 2007
6.300
6.400
6.110
6.200
167,333
-0.09(-1.43%)
Nov 28, 2007
5.940
6.350
5.900
6.290
136,742
+0.36(+6.07%)
Nov 27, 2007
6.070
6.250
5.910
5.930
92,937
-0.14(-2.31%)
Nov 26, 2007
6.420
6.420
5.970
6.070
140,438
-0.35(-5.45%)
Nov 23, 2007
6.210
6.420
6.026
6.420
63,855
+0.42(+7.00%)
Nov 21, 2007
6.110
6.240
5.940
6.000
149,946
-0.18(-2.99%)
Nov 20, 2007
6.190
6.310
6.000
6.185
229,832
+0.04(+0.65%)
Nov 19, 2007
6.420
6.550
6.130
6.145
201,346
-0.33(-5.02%)
Nov 16, 2007
6.550
6.670
6.420
6.470
210,659
-0.16(-2.41%)
Nov 15, 2007
6.160
6.900
6.140
6.630
321,757
+0.42(+6.76%)
Nov 14, 2007
6.410
6.470
6.120
6.210
163,089
-0.20(-3.12%)
Nov 13, 2007
6.430
6.540
6.200
6.410
277,102
+0.02(+0.31%)
Nov 12, 2007
6.775
6.775
6.250
6.390
403,858
-0.36(-5.33%)
Nov 09, 2007
6.770
6.850
6.500
6.750
204,786
-0.20(-2.88%)
Nov 08, 2007
7.500
7.500
6.500
6.950
660,206
-0.72(-9.39%)
Nov 07, 2007
7.800
7.810
7.560
7.670
100,953
-0.15(-1.92%)
Nov 06, 2007
7.750
7.830
7.700
7.820
104,898
+0.10(+1.30%)
Nov 05, 2007
8.000
8.000
7.690
7.720
147,634
-0.28(-3.50%)
Nov 02, 2007
7.880
8.000
7.810
8.000
134,215
+0.12(+1.52%)
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
.