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
)
4.570
+0.440 (+10.65%)
Official Closing Price
Updated: 4:15 PM EDT, May 1, 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, 2010
8.360
8.360
7.570
7.590
1,358,432
-0.70(-8.44%)
Apr 29, 2010
8.020
8.370
7.780
8.290
1,946,623
+0.30(+3.75%)
Apr 28, 2010
7.540
8.300
7.500
7.990
3,466,746
+0.96(+13.66%)
Apr 27, 2010
7.290
7.430
6.980
7.030
653,409
-0.22(-3.03%)
Apr 26, 2010
7.400
7.500
7.250
7.250
356,019
-0.11(-1.49%)
Apr 23, 2010
7.270
7.500
7.270
7.360
377,072
+0.06(+0.82%)
Apr 22, 2010
7.350
7.473
7.200
7.300
413,684
-0.13(-1.75%)
Apr 21, 2010
7.660
7.750
7.430
7.430
413,302
-0.20(-2.62%)
Apr 20, 2010
7.620
7.760
7.400
7.630
247,622
+0.18(+2.42%)
Apr 19, 2010
7.650
7.860
7.340
7.450
487,593
-0.19(-2.49%)
Apr 16, 2010
8.060
8.060
7.491
7.640
1,217,859
-0.41(-5.09%)
Apr 15, 2010
8.200
8.200
8.030
8.050
505,874
-0.13(-1.59%)
Apr 14, 2010
8.100
8.220
7.910
8.180
1,364,747
+0.11(+1.36%)
Apr 13, 2010
8.230
8.240
8.070
8.070
963,683
-0.17(-2.06%)
Apr 12, 2010
8.250
8.280
8.010
8.240
796,428
+0.05(+0.61%)
Apr 09, 2010
8.080
8.240
7.950
8.190
1,100,495
+0.20(+2.50%)
Apr 08, 2010
7.700
8.080
7.520
7.990
1,434,255
+0.33(+4.31%)
Apr 07, 2010
7.380
7.730
7.340
7.660
1,435,267
+0.30(+4.08%)
Apr 06, 2010
7.220
7.470
7.150
7.360
803,296
+0.12(+1.66%)
Apr 05, 2010
6.910
7.240
6.900
7.240
1,135,709
+0.41(+6.00%)
Apr 01, 2010
6.820
6.830
6.830
6.830
454,400
+0.26(+3.96%)
Mar 31, 2010
6.810
6.830
6.550
6.570
380,995
-0.25(-3.67%)
Mar 30, 2010
7.100
7.100
6.730
6.820
600,633
-0.28(-3.94%)
Mar 29, 2010
6.690
7.280
6.500
7.100
1,883,919
+0.44(+6.61%)
Mar 26, 2010
6.640
6.870
6.510
6.660
550,463
+0.00(+0.00%)
Mar 25, 2010
6.860
7.030
6.660
6.660
544,886
-0.15(-2.20%)
Mar 24, 2010
6.880
7.020
6.780
6.810
343,800
-0.08(-1.16%)
Mar 23, 2010
6.780
6.960
6.690
6.890
313,774
+0.07(+1.03%)
Mar 22, 2010
6.700
6.840
6.400
6.820
512,349
+0.09(+1.34%)
Mar 19, 2010
7.150
7.250
6.700
6.730
918,195
-0.37(-5.21%)
Mar 18, 2010
7.300
7.350
7.080
7.100
209,451
-0.18(-2.47%)
Mar 17, 2010
7.200
7.400
7.150
7.280
410,318
+0.04(+0.55%)
Mar 16, 2010
7.170
7.240
7.050
7.240
256,999
+0.09(+1.26%)
Mar 15, 2010
7.070
7.460
6.970
7.150
449,114
-0.20(-2.72%)
Mar 12, 2010
7.460
7.700
7.350
7.350
632,721
-0.10(-1.34%)
Mar 11, 2010
7.200
7.480
7.120
7.450
669,348
+0.17(+2.34%)
Mar 10, 2010
6.970
7.290
6.930
7.280
512,834
+0.27(+3.85%)
Mar 09, 2010
6.980
7.140
6.890
7.010
431,188
+0.04(+0.57%)
Mar 08, 2010
6.850
7.000
6.850
6.970
331,832
+0.08(+1.16%)
Mar 05, 2010
6.720
7.050
6.720
6.890
468,339
+0.20(+2.99%)
Mar 04, 2010
6.800
6.890
6.630
6.690
302,841
-0.08(-1.18%)
Mar 03, 2010
7.140
7.150
6.750
6.770
532,687
-0.35(-4.92%)
Mar 02, 2010
6.710
7.150
6.700
7.120
781,865
+0.44(+6.59%)
Mar 01, 2010
6.450
6.750
6.420
6.680
596,591
+0.28(+4.37%)
Feb 26, 2010
6.510
6.630
6.400
6.400
499,446
-0.11(-1.69%)
Feb 25, 2010
6.520
6.659
6.449
6.510
404,997
-0.12(-1.81%)
Feb 24, 2010
6.550
6.730
6.550
6.630
324,494
+0.08(+1.22%)
Feb 23, 2010
6.740
6.790
6.490
6.550
555,647
-0.19(-2.82%)
Feb 22, 2010
6.840
6.920
6.680
6.740
599,391
-0.16(-2.32%)
Feb 19, 2010
6.890
6.980
6.850
6.900
385,342
+0.01(+0.15%)
Feb 18, 2010
7.130
7.130
6.810
6.890
483,421
-0.27(-3.77%)
Feb 17, 2010
7.290
7.370
7.140
7.160
407,117
-0.12(-1.65%)
Feb 16, 2010
7.300
7.300
7.150
7.280
446,970
+0.02(+0.28%)
Feb 12, 2010
7.250
7.260
7.260
7.260
297,700
-0.02(-0.27%)
Feb 11, 2010
7.270
7.300
6.950
7.280
800,654
-0.11(-1.49%)
Feb 10, 2010
6.350
7.420
6.260
7.390
1,679,624
+1.14(+18.24%)
Feb 09, 2010
6.640
6.710
6.210
6.250
1,006,382
-0.30(-4.58%)
Feb 08, 2010
6.760
6.810
6.520
6.550
594,716
-0.21(-3.11%)
Feb 05, 2010
7.020
7.120
6.420
6.760
1,303,196
-0.23(-3.29%)
Feb 04, 2010
7.450
7.690
6.880
6.990
1,489,173
-0.24(-3.32%)
Feb 03, 2010
7.270
7.430
7.200
7.230
545,644
-0.06(-0.82%)
Feb 02, 2010
7.120
7.360
7.020
7.290
720,267
+0.16(+2.24%)
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
.