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 (%)
Jul 31, 2002
1.400
1.430
1.200
1.200
23,058
-0.15(-11.11%)
Jul 30, 2002
1.480
1.480
1.300
1.350
12,400
-0.09(-6.25%)
Jul 29, 2002
1.250
1.450
1.230
1.440
90,985
+0.19(+15.20%)
Jul 26, 2002
1.260
1.260
1.150
1.250
39,200
-0.03(-2.04%)
Jul 25, 2002
1.336
1.336
1.276
1.276
6,700
-0.12(-8.86%)
Jul 24, 2002
1.160
1.450
1.160
1.400
107,800
+0.24(+20.69%)
Jul 23, 2002
1.251
1.430
1.160
1.160
51,300
-0.09(-7.20%)
Jul 22, 2002
1.490
1.490
1.250
1.250
14,844
+0.10(+8.70%)
Jul 19, 2002
1.150
1.400
1.150
1.150
51,000
-0.10(-8.00%)
Jul 17, 2002
1.250
1.340
1.200
1.250
91,700
-0.15(-10.71%)
Jul 12, 2002
1.290
1.520
1.150
1.400
91,600
+0.20(+16.67%)
Jul 11, 2002
0.9400
1.200
0.9000
1.200
145,300
+0.26(+27.66%)
Jul 10, 2002
0.9000
1.000
0.9000
0.9400
78,700
+0.05(+5.62%)
Jul 09, 2002
0.8200
0.9050
0.7750
0.8900
69,400
+0.09(+11.25%)
Jul 08, 2002
0.8100
0.8100
0.8000
0.8000
17,600
-0.01(-1.23%)
Jul 05, 2002
0.7500
0.8100
0.7500
0.8100
37,200
+0.06(+8.00%)
Jul 04, 2002
0.8000
0.8000
0.7300
0.7500
41,600
+0.00(+0.00%)
Jul 03, 2002
0.8000
0.8000
0.7300
0.7500
41,600
-0.07(-8.54%)
Jul 02, 2002
0.9398
0.9398
0.7100
0.8200
91,400
-0.14(-14.49%)
Jul 01, 2002
1.240
1.290
0.8700
0.9590
60,700
+0.09(+10.23%)
Jun 28, 2002
0.8300
0.9900
0.7800
0.8700
126,200
+0.04(+4.82%)
Jun 27, 2002
0.8000
0.8300
0.7200
0.8300
79,500
+0.03(+3.75%)
Jun 26, 2002
0.8500
0.8600
0.6000
0.8000
532,200
-0.11(-12.09%)
Jun 25, 2002
2.110
2.110
0.8300
0.9100
788,400
-1.76(-65.92%)
Jun 20, 2002
2.820
3.050
2.670
2.670
23,400
-0.23(-7.93%)
Jun 19, 2002
2.910
3.140
2.900
2.900
11,000
+0.08(+2.84%)
Jun 18, 2002
2.979
2.990
2.810
2.820
5,900
+0.02(+0.71%)
Jun 17, 2002
2.800
2.980
2.800
2.800
8,700
+0.00(+0.00%)
Jun 14, 2002
2.800
2.980
2.800
2.800
7,600
-0.13(-4.44%)
Jun 12, 2002
2.880
2.940
2.880
2.930
9,500
+0.00(+0.00%)
Jun 11, 2002
3.050
3.050
2.930
2.930
4,500
-0.10(-3.30%)
Jun 10, 2002
3.010
3.050
2.880
3.030
15,100
+0.03(+1.00%)
Jun 07, 2002
3.100
3.100
2.800
3.000
28,800
-0.05(-1.64%)
Jun 06, 2002
3.000
3.190
2.950
3.050
6,300
+0.13(+4.45%)
Jun 05, 2002
3.000
3.000
2.900
2.920
5,500
-0.09(-2.99%)
May 31, 2002
3.090
3.090
2.980
3.010
37,800
-0.44(-12.75%)
May 28, 2002
3.350
3.450
3.350
3.450
5,100
+0.00(+0.00%)
May 27, 2002
3.300
3.450
3.300
3.450
5,800
+0.00(+0.00%)
May 24, 2002
3.300
3.450
3.300
3.450
5,800
+0.15(+4.55%)
May 23, 2002
3.550
3.550
3.300
3.300
6,800
+0.00(+0.00%)
May 22, 2002
3.500
3.500
3.300
3.300
5,000
-0.25(-7.04%)
May 21, 2002
3.400
3.550
3.310
3.550
7,400
-0.10(-2.74%)
May 20, 2002
3.370
3.650
3.300
3.650
3,600
+0.28(+8.31%)
May 17, 2002
3.500
3.500
3.370
3.370
13,300
-0.05(-1.46%)
May 16, 2002
3.690
3.690
3.350
3.420
8,500
+0.04(+1.18%)
May 15, 2002
3.440
3.750
3.380
3.380
17,800
-0.02(-0.59%)
May 14, 2002
3.490
3.600
3.100
3.400
21,000
-0.04(-1.16%)
May 13, 2002
3.440
3.500
3.400
3.440
9,400
-0.06(-1.71%)
May 10, 2002
3.640
3.690
3.460
3.500
4,700
-0.01(-0.28%)
May 09, 2002
3.830
3.850
3.500
3.510
5,600
+0.01(+0.29%)
May 08, 2002
3.720
3.820
3.500
3.500
8,900
-0.25(-6.67%)
May 07, 2002
3.759
3.780
3.600
3.750
4,800
+0.05(+1.35%)
May 06, 2002
3.660
3.750
3.510
3.700
30,200
+0.04(+0.95%)
May 03, 2002
3.810
3.849
3.610
3.665
11,800
-0.17(-4.31%)
May 02, 2002
3.700
3.850
3.700
3.830
34,200
+0.06(+1.59%)
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
.