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
)
6.280
-0.190 (-2.94%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Nov 30, 2016
5.640
5.750
5.460
5.590
430,983
-0.03(-0.53%)
Nov 29, 2016
5.650
5.780
5.580
5.620
459,726
-0.07(-1.23%)
Nov 28, 2016
5.930
5.930
5.640
5.690
470,333
-0.25(-4.21%)
Nov 25, 2016
5.980
5.980
5.780
5.940
198,016
-0.03(-0.50%)
Nov 23, 2016
5.970
5.970
5.970
0
+0.07(+1.19%)
Nov 22, 2016
6.100
6.180
5.760
5.900
547,398
-0.15(-2.48%)
Nov 21, 2016
6.000
6.115
5.860
6.050
626,139
+0.07(+1.17%)
Nov 18, 2016
5.890
5.997
5.770
5.980
589,055
+0.12(+2.05%)
Nov 17, 2016
5.760
5.920
5.538
5.860
610,988
+0.12(+2.09%)
Nov 16, 2016
5.620
5.980
5.530
5.740
757,506
+0.11(+1.95%)
Nov 15, 2016
5.670
5.680
5.470
5.630
860,952
-0.05(-0.88%)
Nov 14, 2016
5.500
5.710
5.350
5.680
1,573,829
+0.34(+6.37%)
Nov 11, 2016
5.050
5.460
5.000
5.340
1,859,221
+0.27(+5.33%)
Nov 10, 2016
5.020
5.191
4.880
5.070
1,709,242
+0.05(+1.00%)
Nov 09, 2016
4.760
5.070
4.740
5.020
2,147,291
+0.35(+7.49%)
Nov 08, 2016
4.620
4.790
4.580
4.670
1,643,429
+0.18(+4.01%)
Nov 07, 2016
4.000
4.500
3.920
4.490
1,625,444
+0.58(+14.83%)
Nov 04, 2016
3.750
4.005
3.750
3.910
901,000
+0.15(+3.99%)
Nov 03, 2016
4.050
4.090
3.750
3.760
1,108,020
-0.28(-6.93%)
Nov 02, 2016
4.110
4.285
4.005
4.040
739,770
-0.07(-1.70%)
Nov 01, 2016
4.080
4.130
3.990
4.110
612,128
+0.06(+1.48%)
Oct 31, 2016
4.110
4.190
4.040
4.050
647,289
-0.06(-1.46%)
Oct 28, 2016
4.280
4.330
4.030
4.110
782,219
-0.20(-4.64%)
Oct 27, 2016
4.620
4.690
4.310
4.310
736,327
-0.27(-5.90%)
Oct 26, 2016
4.480
4.630
4.370
4.580
911,890
+0.08(+1.78%)
Oct 25, 2016
4.650
4.730
4.490
4.500
433,280
-0.12(-2.60%)
Oct 24, 2016
4.510
4.787
4.443
4.620
729,830
+0.11(+2.44%)
Oct 21, 2016
4.470
4.590
4.380
4.510
345,724
+0.01(+0.22%)
Oct 20, 2016
4.180
4.520
4.180
4.500
789,113
+0.32(+7.66%)
Oct 19, 2016
4.120
4.220
4.070
4.180
322,158
+0.02(+0.48%)
Oct 18, 2016
4.010
4.200
4.000
4.160
385,069
+0.17(+4.26%)
Oct 17, 2016
4.010
4.100
3.920
3.990
637,736
-0.05(-1.24%)
Oct 14, 2016
4.210
4.250
4.010
4.040
517,757
-0.12(-2.88%)
Oct 13, 2016
4.050
4.200
4.020
4.160
586,032
+0.07(+1.71%)
Oct 12, 2016
4.280
4.355
4.070
4.090
538,784
-0.20(-4.66%)
Oct 11, 2016
4.440
4.490
4.260
4.290
446,031
-0.19(-4.24%)
Oct 10, 2016
4.400
4.511
4.380
4.480
239,305
+0.11(+2.52%)
Oct 07, 2016
4.450
4.530
4.330
4.370
456,177
-0.08(-1.80%)
Oct 06, 2016
4.580
4.600
4.440
4.450
575,841
-0.15(-3.26%)
Oct 05, 2016
4.550
4.720
4.520
4.600
418,810
+0.07(+1.55%)
Oct 04, 2016
4.620
4.670
4.485
4.530
502,881
-0.05(-1.09%)
Oct 03, 2016
4.380
4.595
4.330
4.580
686,071
+0.17(+3.85%)
Sep 30, 2016
4.460
4.568
4.370
4.410
799,625
-0.04(-0.90%)
Sep 29, 2016
4.670
4.702
4.400
4.450
714,840
-0.25(-5.32%)
Sep 28, 2016
4.760
4.840
4.610
4.700
650,813
-0.06(-1.26%)
Sep 27, 2016
4.690
4.840
4.630
4.760
823,889
+0.05(+1.06%)
Sep 26, 2016
4.750
4.870
4.640
4.710
743,845
+0.00(+0.00%)
Sep 23, 2016
4.780
4.840
4.595
4.710
914,893
-0.05(-1.05%)
Sep 22, 2016
4.730
4.845
4.645
4.760
1,003,398
+0.07(+1.49%)
Sep 21, 2016
4.580
4.725
4.500
4.690
613,029
+0.16(+3.53%)
Sep 20, 2016
4.590
4.707
4.410
4.530
980,811
-0.01(-0.22%)
Sep 19, 2016
4.500
4.720
4.460
4.540
1,264,287
+0.09(+2.02%)
Sep 16, 2016
4.500
4.500
4.330
4.450
1,088,640
-0.06(-1.33%)
Sep 15, 2016
4.240
4.570
4.200
4.510
890,512
+0.25(+5.87%)
Sep 14, 2016
4.250
4.330
4.160
4.260
886,818
+0.01(+0.24%)
Sep 13, 2016
4.300
4.345
4.020
4.250
1,127,412
-0.14(-3.19%)
Sep 12, 2016
4.300
4.390
4.250
4.390
640,519
+0.06(+1.39%)
Sep 09, 2016
4.490
4.590
4.330
4.330
767,253
-0.21(-4.63%)
Sep 08, 2016
4.730
4.840
4.480
4.540
927,053
-0.18(-3.81%)
Sep 07, 2016
4.230
4.789
4.210
4.720
1,604,703
+0.51(+12.11%)
Sep 06, 2016
4.230
4.330
4.200
4.210
351,092
+0.01(+0.24%)
Sep 02, 2016
4.200
4.200
4.200
4.200
322,600
+0.04(+0.96%)
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
.