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 29, 2008
3.400
3.410
3.350
3.370
61,622
-0.05(-1.46%)
Aug 28, 2008
3.330
3.450
3.270
3.420
59,746
+0.14(+4.27%)
Aug 27, 2008
3.330
3.350
3.200
3.280
52,096
-0.01(-0.31%)
Aug 26, 2008
3.380
3.440
3.290
3.290
73,131
-0.09(-2.66%)
Aug 25, 2008
3.380
3.390
3.210
3.380
29,439
+0.03(+0.90%)
Aug 22, 2008
3.320
3.390
3.260
3.350
74,529
+0.08(+2.45%)
Aug 21, 2008
3.300
3.320
3.160
3.270
107,584
-0.04(-1.21%)
Aug 20, 2008
3.220
3.310
3.220
3.310
43,914
+0.04(+1.22%)
Aug 19, 2008
3.310
3.310
3.180
3.270
57,262
+0.02(+0.62%)
Aug 18, 2008
3.150
3.250
3.120
3.250
69,051
+0.16(+5.18%)
Aug 15, 2008
3.120
3.200
3.040
3.090
69,400
-0.06(-1.90%)
Aug 14, 2008
3.000
3.250
2.990
3.150
141,359
+0.07(+2.17%)
Aug 13, 2008
3.110
3.140
3.000
3.083
57,734
-0.06(-1.82%)
Aug 12, 2008
3.040
3.140
3.030
3.140
97,534
+0.12(+3.97%)
Aug 11, 2008
2.680
3.100
2.680
3.020
170,815
+0.30(+11.03%)
Aug 08, 2008
2.530
2.770
2.530
2.720
212,836
+0.24(+9.68%)
Aug 07, 2008
3.100
3.100
2.400
2.480
317,066
-0.66(-21.02%)
Aug 06, 2008
3.070
3.160
2.937
3.140
135,117
+0.03(+0.96%)
Aug 05, 2008
3.220
3.300
3.070
3.110
102,087
-0.03(-0.96%)
Aug 04, 2008
3.280
3.280
3.100
3.140
51,447
-0.16(-4.85%)
Aug 01, 2008
3.370
3.390
3.230
3.300
117,987
-0.02(-0.60%)
Jul 31, 2008
3.360
3.380
3.250
3.320
136,921
+0.12(+3.75%)
Jul 30, 2008
3.170
3.330
3.120
3.200
106,964
+0.10(+3.23%)
Jul 29, 2008
3.100
3.460
3.060
3.100
316,475
-0.05(-1.59%)
Jul 28, 2008
2.830
3.240
2.680
3.150
685,899
+0.53(+20.23%)
Jul 25, 2008
2.630
2.700
2.610
2.620
25,648
-0.04(-1.50%)
Jul 24, 2008
2.750
2.772
2.640
2.660
42,653
-0.09(-3.27%)
Jul 23, 2008
2.710
2.760
2.680
2.750
50,915
+0.06(+2.27%)
Jul 22, 2008
2.750
2.790
2.650
2.689
28,809
-0.05(-1.86%)
Jul 21, 2008
2.690
2.810
2.690
2.740
65,102
+0.11(+4.18%)
Jul 18, 2008
2.690
2.800
2.620
2.630
72,789
-0.12(-4.36%)
Jul 17, 2008
2.700
2.770
2.630
2.750
118,746
+0.08(+3.00%)
Jul 16, 2008
2.690
2.720
2.580
2.670
104,190
+0.05(+1.91%)
Jul 15, 2008
2.690
2.690
2.600
2.620
47,642
+0.00(+0.00%)
Jul 14, 2008
2.680
2.740
2.550
2.620
53,178
-0.07(-2.60%)
Jul 11, 2008
2.650
2.750
2.570
2.690
130,854
+0.00(+0.00%)
Jul 10, 2008
2.740
2.790
2.650
2.690
73,942
+0.01(+0.37%)
Jul 09, 2008
2.700
2.830
2.660
2.680
80,930
-0.02(-0.74%)
Jul 08, 2008
2.560
2.750
2.560
2.700
73,291
+0.11(+4.25%)
Jul 07, 2008
2.750
2.750
2.580
2.590
80,620
-0.13(-4.78%)
Jul 04, 2008
2.740
2.740
2.680
2.720
26,922
+0.00(+0.00%)
Jul 03, 2008
2.740
2.740
2.680
2.720
26,922
-0.02(-0.73%)
Jul 02, 2008
2.680
2.850
2.610
2.740
80,900
+0.16(+6.20%)
Jul 01, 2008
2.750
2.810
2.580
2.580
102,884
-0.22(-7.86%)
Jun 30, 2008
2.790
2.830
2.760
2.800
56,547
+0.04(+1.45%)
Jun 27, 2008
2.770
2.800
2.750
2.760
96,830
-0.03(-1.08%)
Jun 26, 2008
2.800
2.800
2.740
2.790
42,965
+0.02(+0.72%)
Jun 25, 2008
2.780
2.950
2.750
2.770
60,211
-0.04(-1.42%)
Jun 24, 2008
2.940
2.940
2.730
2.810
68,801
-0.10(-3.44%)
Jun 23, 2008
2.790
3.000
2.730
2.910
108,000
+0.10(+3.56%)
Jun 20, 2008
2.880
2.880
2.700
2.810
91,138
-0.11(-3.77%)
Jun 19, 2008
2.670
2.940
2.670
2.920
62,811
+0.26(+9.78%)
Jun 18, 2008
2.910
2.910
2.660
2.660
98,508
-0.19(-6.67%)
Jun 17, 2008
2.970
2.970
2.850
2.850
41,851
-0.09(-3.06%)
Jun 16, 2008
2.798
2.960
2.780
2.940
55,096
+0.07(+2.44%)
Jun 13, 2008
2.920
2.940
2.850
2.870
19,607
-0.04(-1.37%)
Jun 12, 2008
2.810
2.930
2.810
2.910
117,273
+0.09(+3.19%)
Jun 11, 2008
2.600
2.860
2.600
2.820
136,392
+0.19(+7.22%)
Jun 10, 2008
2.640
2.750
2.580
2.630
117,513
-0.11(-4.01%)
Jun 09, 2008
2.810
2.920
2.700
2.740
161,862
-0.09(-3.18%)
Jun 06, 2008
2.870
2.880
2.780
2.830
72,659
-0.08(-2.75%)
Jun 05, 2008
2.860
3.030
2.842
2.910
118,613
+0.03(+1.04%)
Jun 04, 2008
2.890
2.962
2.810
2.880
231,169
-0.05(-1.71%)
Jun 03, 2008
2.890
3.090
2.810
2.930
237,867
+0.02(+0.69%)
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
.