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, 2003
4.660
4.880
4.660
4.840
37,800
+0.12(+2.54%)
Aug 28, 2003
4.650
4.800
4.550
4.720
28,700
+0.01(+0.21%)
Aug 27, 2003
4.700
4.770
4.450
4.710
45,900
+0.01(+0.21%)
Aug 26, 2003
4.440
4.700
4.440
4.700
19,100
+0.15(+3.30%)
Aug 25, 2003
4.540
4.670
4.060
4.550
28,300
-0.01(-0.22%)
Aug 22, 2003
4.750
4.810
4.560
4.560
93,600
-0.14(-2.98%)
Aug 21, 2003
4.850
4.850
4.460
4.700
60,900
+0.02(+0.43%)
Aug 20, 2003
4.500
4.850
4.500
4.680
47,200
+0.08(+1.74%)
Aug 19, 2003
4.400
4.660
4.360
4.600
47,700
+0.15(+3.37%)
Aug 18, 2003
4.400
4.670
4.400
4.450
74,500
+0.10(+2.30%)
Aug 15, 2003
4.750
4.850
4.350
4.350
26,100
-0.40(-8.42%)
Aug 14, 2003
4.700
4.790
4.530
4.750
42,300
+0.19(+4.17%)
Aug 13, 2003
4.800
4.800
4.390
4.560
48,600
-0.04(-0.87%)
Aug 12, 2003
4.180
4.790
4.180
4.600
65,100
+0.40(+9.52%)
Aug 11, 2003
4.200
4.399
4.000
4.200
187,700
-0.10(-2.33%)
Aug 08, 2003
4.500
4.840
4.250
4.300
65,400
-0.34(-7.33%)
Aug 07, 2003
4.850
5.000
4.400
4.640
78,000
-0.21(-4.33%)
Aug 06, 2003
4.700
4.990
4.580
4.850
82,900
+0.15(+3.19%)
Aug 05, 2003
4.500
4.700
4.330
4.700
65,700
+0.25(+5.62%)
Aug 04, 2003
4.000
4.610
3.910
4.450
142,500
+0.46(+11.53%)
Aug 01, 2003
3.900
4.100
4.000
3.990
40,600
+0.08(+2.05%)
Jul 31, 2003
3.730
4.180
3.500
3.910
206,600
+0.39(+11.08%)
Jul 30, 2003
3.500
3.729
3.250
3.520
120,800
+0.02(+0.57%)
Jul 29, 2003
3.450
3.550
3.300
3.500
17,200
+0.12(+3.55%)
Jul 28, 2003
3.700
3.700
3.380
3.380
35,900
-0.25(-6.89%)
Jul 25, 2003
3.400
3.820
3.400
3.630
86,900
+0.13(+3.71%)
Jul 24, 2003
3.195
3.510
3.160
3.500
44,900
+0.32(+10.06%)
Jul 23, 2003
3.140
3.200
3.070
3.180
7,400
+0.01(+0.32%)
Jul 22, 2003
3.270
3.301
2.900
3.170
16,500
-0.22(-6.49%)
Jul 21, 2003
3.280
3.530
3.270
3.390
25,100
-0.11(-3.14%)
Jul 18, 2003
3.350
3.520
3.320
3.500
42,700
+0.18(+5.42%)
Jul 17, 2003
3.100
3.540
3.100
3.320
100,700
+0.19(+6.07%)
Jul 16, 2003
3.260
3.260
3.050
3.130
52,000
-0.02(-0.63%)
Jul 15, 2003
3.100
3.300
3.050
3.150
78,600
+0.03(+0.96%)
Jul 14, 2003
3.520
3.520
3.050
3.120
61,800
-0.23(-6.87%)
Jul 11, 2003
3.400
3.501
3.300
3.350
64,305
+0.11(+3.40%)
Jul 10, 2003
3.450
3.500
3.240
3.240
34,000
-0.24(-6.90%)
Jul 09, 2003
3.300
3.750
3.300
3.480
29,200
+0.00(+0.00%)
Jul 08, 2003
3.400
3.500
3.300
3.480
58,400
+0.07(+2.05%)
Jul 07, 2003
3.540
3.750
3.350
3.410
48,300
-0.09(-2.57%)
Jul 03, 2003
3.310
3.610
3.310
3.500
43,300
+0.10(+2.94%)
Jul 02, 2003
3.260
3.620
3.260
3.400
76,810
-0.10(-2.86%)
Jul 01, 2003
3.500
3.640
2.880
3.500
123,100
-0.16(-4.35%)
Jun 30, 2003
3.890
3.890
3.560
3.659
38,200
-0.18(-4.71%)
Jun 27, 2003
3.700
3.850
3.550
3.840
51,450
+0.10(+2.67%)
Jun 26, 2003
4.060
4.100
3.510
3.740
58,800
-0.22(-5.56%)
Jun 25, 2003
4.400
4.420
3.950
3.960
47,500
-0.44(-10.00%)
Jun 24, 2003
4.300
4.450
4.130
4.400
61,800
-0.01(-0.20%)
Jun 23, 2003
4.350
4.409
4.000
4.409
68,300
+0.13(+3.01%)
Jun 20, 2003
4.330
4.350
3.930
4.280
61,300
+0.03(+0.71%)
Jun 19, 2003
4.100
4.250
3.760
4.250
148,100
+0.03(+0.71%)
Jun 18, 2003
4.260
4.400
3.610
4.220
142,300
-0.12(-2.76%)
Jun 17, 2003
4.050
4.510
4.000
4.340
108,600
+0.34(+8.50%)
Jun 16, 2003
3.960
4.130
3.960
4.000
35,200
-0.05(-1.23%)
Jun 13, 2003
4.050
4.390
3.720
4.050
54,700
+0.02(+0.50%)
Jun 12, 2003
3.620
4.340
3.620
4.030
95,000
+0.34(+9.21%)
Jun 11, 2003
3.400
3.730
3.400
3.690
42,600
+0.26(+7.58%)
Jun 10, 2003
3.750
3.750
3.390
3.430
38,300
-0.25(-6.79%)
Jun 09, 2003
3.600
3.730
3.450
3.680
32,800
+0.08(+2.22%)
Jun 06, 2003
3.710
3.760
3.440
3.600
114,000
-0.16(-4.23%)
Jun 05, 2003
3.600
3.800
3.420
3.759
114,000
+0.16(+4.42%)
Jun 04, 2003
3.350
3.620
3.200
3.600
302,300
+0.30(+9.09%)
Jun 03, 2003
3.110
3.300
3.100
3.300
88,400
+0.18(+5.77%)
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
.