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 (%)
Aug 31, 2007
11.34
11.39
11.13
11.14
71,564
-0.02(-0.18%)
Aug 30, 2007
11.27
11.50
11.05
11.16
135,198
-0.21(-1.85%)
Aug 29, 2007
11.63
11.74
11.01
11.37
230,546
-0.23(-1.98%)
Aug 28, 2007
11.44
11.60
11.44
11.60
205,843
+0.21(+1.84%)
Aug 27, 2007
11.14
11.55
11.12
11.39
233,231
+0.22(+1.97%)
Aug 24, 2007
11.02
11.25
11.00
11.17
105,859
+0.16(+1.45%)
Aug 23, 2007
11.28
11.41
10.97
11.01
257,934
-0.22(-1.96%)
Aug 22, 2007
11.00
11.43
10.88
11.23
238,268
+0.25(+2.28%)
Aug 21, 2007
10.49
11.18
10.45
10.98
501,219
+0.51(+4.87%)
Aug 20, 2007
10.29
10.70
10.25
10.47
225,561
+0.23(+2.25%)
Aug 17, 2007
10.10
10.50
10.07
10.24
244,426
+0.18(+1.79%)
Aug 16, 2007
10.31
10.31
9.800
10.06
279,834
-0.34(-3.27%)
Aug 15, 2007
10.00
10.68
9.930
10.40
446,758
+0.46(+4.63%)
Aug 14, 2007
9.980
10.24
9.810
9.940
282,122
-0.02(-0.20%)
Aug 13, 2007
9.620
10.00
9.560
9.960
489,224
+0.44(+4.62%)
Aug 10, 2007
9.400
9.960
9.350
9.520
436,626
-0.07(-0.73%)
Aug 09, 2007
9.330
9.710
9.110
9.590
526,625
+0.04(+0.42%)
Aug 08, 2007
9.440
9.700
9.020
9.550
551,285
+0.26(+2.80%)
Aug 07, 2007
8.730
9.310
8.660
9.290
355,191
+0.57(+6.54%)
Aug 06, 2007
7.940
8.740
7.900
8.720
383,691
+0.84(+10.66%)
Aug 03, 2007
7.880
8.260
7.820
7.880
232,001
-0.07(-0.88%)
Aug 02, 2007
8.040
8.080
7.900
7.950
260,888
-0.05(-0.62%)
Aug 01, 2007
8.300
8.370
7.860
8.000
178,108
-0.30(-3.61%)
Jul 31, 2007
8.550
8.790
8.250
8.300
203,216
-0.09(-1.07%)
Jul 30, 2007
8.200
8.430
8.050
8.390
95,439
+0.20(+2.38%)
Jul 27, 2007
8.280
8.300
8.090
8.195
77,582
-0.15(-1.86%)
Jul 26, 2007
8.480
8.480
8.010
8.350
208,836
-0.16(-1.88%)
Jul 25, 2007
8.770
8.950
8.340
8.510
288,428
-0.11(-1.28%)
Jul 24, 2007
8.590
8.660
8.390
8.620
201,642
+0.08(+0.94%)
Jul 23, 2007
8.500
8.600
8.440
8.540
169,525
+0.19(+2.28%)
Jul 20, 2007
8.080
8.500
8.010
8.350
209,444
+0.25(+3.09%)
Jul 19, 2007
8.220
8.220
8.020
8.100
111,283
-0.06(-0.74%)
Jul 18, 2007
8.360
8.400
8.110
8.160
148,759
-0.20(-2.39%)
Jul 17, 2007
8.540
8.580
8.360
8.360
138,520
-0.17(-1.99%)
Jul 16, 2007
8.720
8.750
8.450
8.530
205,827
-0.12(-1.39%)
Jul 13, 2007
8.300
8.800
8.300
8.650
337,027
+0.35(+4.22%)
Jul 12, 2007
8.510
8.510
8.220
8.300
147,468
-0.16(-1.89%)
Jul 11, 2007
8.160
8.500
8.130
8.460
217,636
+0.30(+3.68%)
Jul 10, 2007
8.410
8.410
8.100
8.160
175,817
-0.22(-2.63%)
Jul 09, 2007
7.920
8.400
7.920
8.380
306,152
+0.56(+7.16%)
Jul 06, 2007
8.040
8.080
7.750
7.820
224,119
-0.24(-2.98%)
Jul 05, 2007
8.170
8.170
7.960
8.060
120,694
-0.06(-0.80%)
Jul 03, 2007
8.000
8.230
7.980
8.125
79,415
+0.13(+1.69%)
Jul 02, 2007
7.790
8.030
7.750
7.990
204,985
+0.26(+3.36%)
Jun 29, 2007
8.040
8.190
7.700
7.730
178,604
-0.29(-3.62%)
Jun 28, 2007
7.890
8.020
7.860
8.020
199,445
+0.12(+1.52%)
Jun 27, 2007
7.740
7.940
7.540
7.900
206,932
+0.16(+2.07%)
Jun 26, 2007
7.880
7.950
7.410
7.740
565,008
-0.07(-0.90%)
Jun 25, 2007
7.320
7.810
7.260
7.810
788,929
+0.67(+9.38%)
Jun 22, 2007
6.840
7.240
6.610
7.140
3,093,260
+0.30(+4.39%)
Jun 21, 2007
6.900
6.950
6.570
6.840
557,454
-0.08(-1.16%)
Jun 20, 2007
7.200
7.200
6.900
6.920
334,600
-0.24(-3.35%)
Jun 19, 2007
7.450
7.470
7.130
7.160
585,800
-0.34(-4.53%)
Jun 18, 2007
7.540
7.610
7.360
7.500
301,700
-0.04(-0.53%)
Jun 15, 2007
7.360
7.550
7.270
7.540
289,600
+0.32(+4.43%)
Jun 14, 2007
7.240
7.390
7.170
7.220
212,900
-0.03(-0.41%)
Jun 13, 2007
7.180
7.320
7.160
7.250
391,600
+0.09(+1.26%)
Jun 12, 2007
7.490
7.490
7.150
7.160
468,200
-0.39(-5.17%)
Jun 11, 2007
7.600
7.667
7.490
7.550
236,812
-0.10(-1.31%)
Jun 08, 2007
7.770
7.790
7.590
7.650
263,262
-0.15(-1.92%)
Jun 07, 2007
7.840
7.860
7.750
7.800
249,985
-0.06(-0.76%)
Jun 06, 2007
8.070
8.070
7.850
7.860
152,000
-0.24(-2.96%)
Jun 05, 2007
8.050
8.110
7.900
8.100
180,281
+0.03(+0.37%)
Jun 04, 2007
8.250
8.580
7.960
8.070
368,514
-0.20(-2.42%)
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
.