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 (%)
Apr 30, 2013
1.980
2.090
1.920
2.010
4,500,686
+0.04(+2.03%)
Apr 29, 2013
1.910
1.990
1.890
1.970
1,832,850
+0.06(+3.14%)
Apr 26, 2013
1.920
1.930
1.850
1.910
953,743
+0.01(+0.53%)
Apr 25, 2013
2.000
2.020
1.870
1.900
0
-0.11(-5.47%)
Apr 24, 2013
1.800
2.040
1.750
2.010
4,835,188
+0.21(+11.67%)
Apr 23, 2013
1.850
1.850
1.750
1.800
809,319
+0.03(+1.69%)
Apr 22, 2013
1.840
1.840
1.710
1.770
785,626
-0.04(-2.21%)
Apr 19, 2013
1.840
1.880
1.790
1.810
898,934
-0.02(-1.09%)
Apr 18, 2013
1.970
1.970
1.780
1.830
2,049,989
-0.14(-7.11%)
Apr 17, 2013
1.910
2.000
1.760
1.970
2,925,299
+0.11(+5.91%)
Apr 16, 2013
2.000
2.030
1.830
1.860
1,944,946
+0.01(+0.54%)
Apr 15, 2013
2.050
2.090
1.810
1.850
5,888,121
-0.04(-2.12%)
Apr 12, 2013
1.660
1.980
1.650
1.890
4,447,808
+0.23(+13.86%)
Apr 11, 2013
1.760
1.760
1.615
1.660
1,944,584
-0.08(-4.60%)
Apr 10, 2013
1.710
1.820
1.710
1.740
1,761,784
-0.01(-0.57%)
Apr 09, 2013
1.920
1.920
1.700
1.750
4,083,447
-0.17(-8.85%)
Apr 08, 2013
2.010
2.210
1.850
1.920
14,600,111
+0.22(+12.94%)
Apr 05, 2013
1.330
1.740
1.318
1.700
6,340,651
+0.38(+28.79%)
Apr 04, 2013
1.410
1.410
1.260
1.320
764,181
-0.02(-1.49%)
Apr 03, 2013
1.360
1.370
1.310
1.340
480,874
-0.02(-1.47%)
Apr 02, 2013
1.450
1.450
1.330
1.360
650,336
-0.02(-1.45%)
Apr 01, 2013
1.540
1.630
1.370
1.380
3,531,597
+0.19(+15.97%)
Mar 28, 2013
1.230
1.230
1.180
1.190
203,249
+0.00(+0.00%)
Mar 27, 2013
1.230
1.270
1.170
1.190
195,815
-0.05(-4.03%)
Mar 26, 2013
1.300
1.300
1.230
1.240
81,131
-0.04(-3.13%)
Mar 25, 2013
1.320
1.320
1.260
1.280
143,517
-0.01(-0.78%)
Mar 22, 2013
1.190
1.290
1.190
1.290
279,878
+0.03(+2.38%)
Mar 21, 2013
1.240
1.260
1.240
1.260
82,983
+0.00(+0.00%)
Mar 20, 2013
1.300
1.300
1.240
1.260
155,190
-0.03(-2.33%)
Mar 19, 2013
1.320
1.370
1.270
1.290
275,764
-0.04(-3.01%)
Mar 18, 2013
1.300
1.340
1.290
1.330
146,728
+0.02(+1.53%)
Mar 15, 2013
1.320
1.330
1.260
1.310
326,057
-0.01(-0.76%)
Mar 14, 2013
1.240
1.320
1.220
1.320
422,286
+0.08(+6.45%)
Mar 13, 2013
1.250
1.260
1.220
1.240
137,670
-0.01(-0.80%)
Mar 12, 2013
1.300
1.301
1.230
1.250
377,590
-0.05(-3.85%)
Mar 11, 2013
1.260
1.340
1.250
1.300
467,178
+0.03(+2.36%)
Mar 08, 2013
1.280
1.290
1.240
1.270
317,576
+0.00(+0.00%)
Mar 07, 2013
1.270
1.280
1.250
1.270
289,700
+0.04(+3.25%)
Mar 06, 2013
1.220
1.270
1.200
1.230
340,387
+0.01(+0.82%)
Mar 05, 2013
1.220
1.270
1.190
1.220
283,201
+0.01(+0.83%)
Mar 04, 2013
1.190
1.210
1.120
1.210
295,448
+0.02(+1.68%)
Mar 01, 2013
1.180
1.230
1.130
1.190
206,954
-0.01(-0.83%)
Feb 28, 2013
1.210
1.230
1.190
1.200
225,744
-0.03(-2.44%)
Feb 27, 2013
1.210
1.230
1.200
1.230
209,435
+0.00(+0.00%)
Feb 26, 2013
1.200
1.280
1.200
1.230
236,341
+0.03(+2.50%)
Feb 25, 2013
1.250
1.270
1.180
1.200
703,560
-0.06(-4.76%)
Feb 22, 2013
1.250
1.290
1.250
1.260
212,846
-0.02(-1.56%)
Feb 21, 2013
1.360
1.370
1.230
1.280
609,534
-0.10(-7.25%)
Feb 20, 2013
1.400
1.420
1.380
1.380
264,946
-0.02(-1.43%)
Feb 19, 2013
1.370
1.420
1.370
1.400
369,510
+0.02(+1.45%)
Feb 15, 2013
1.440
1.440
1.370
1.380
217,264
-0.03(-2.13%)
Feb 14, 2013
1.470
1.478
1.400
1.410
191,607
-0.06(-4.08%)
Feb 13, 2013
1.480
1.480
1.450
1.470
231,110
-0.01(-0.68%)
Feb 12, 2013
1.330
1.495
1.310
1.480
472,303
+0.12(+8.82%)
Feb 11, 2013
1.410
1.460
1.360
1.360
539,811
-0.07(-4.90%)
Feb 08, 2013
1.500
1.540
1.430
1.430
424,564
-0.08(-5.30%)
Feb 07, 2013
1.590
1.600
1.490
1.510
503,298
-0.09(-5.63%)
Feb 06, 2013
1.590
1.645
1.520
1.600
280,255
+0.01(+0.63%)
Feb 04, 2013
1.620
1.650
1.580
1.590
205,501
-0.06(-3.64%)
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
.