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, 2003
1.650
1.650
1.520
1.600
109,900
+0.01(+0.63%)
Apr 29, 2003
1.580
1.800
1.570
1.590
115,800
+0.01(+0.63%)
Apr 28, 2003
1.950
1.950
1.580
1.580
33,500
-0.33(-17.28%)
Apr 25, 2003
2.000
2.160
1.620
1.910
174,700
+0.21(+12.35%)
Apr 24, 2003
1.460
1.750
1.450
1.700
277,900
+0.24(+16.44%)
Apr 23, 2003
1.320
1.460
1.320
1.460
20,000
+0.10(+7.35%)
Apr 22, 2003
1.350
1.470
1.230
1.360
79,300
-0.02(-1.45%)
Apr 21, 2003
1.400
1.460
1.350
1.380
50,100
+0.01(+0.73%)
Apr 17, 2003
1.310
1.370
1.270
1.370
21,300
+0.08(+6.20%)
Apr 16, 2003
1.290
1.300
1.290
1.290
2,900
+0.01(+0.78%)
Apr 15, 2003
1.260
1.350
1.260
1.280
7,000
+0.02(+1.59%)
Apr 14, 2003
1.370
1.370
1.250
1.260
12,200
-0.05(-4.11%)
Apr 11, 2003
1.320
1.327
1.270
1.314
2,400
-0.08(-5.47%)
Apr 10, 2003
1.400
1.400
1.300
1.390
9,900
-0.03(-2.11%)
Apr 09, 2003
1.490
1.540
1.320
1.420
9,100
-0.04(-2.74%)
Apr 08, 2003
1.490
1.590
1.460
1.460
16,700
+0.00(+0.00%)
Apr 07, 2003
1.560
1.620
1.460
1.460
37,100
-0.02(-1.35%)
Apr 04, 2003
1.450
1.550
1.400
1.480
8,400
+0.02(+1.37%)
Apr 03, 2003
1.560
1.630
1.460
1.460
13,300
-0.08(-5.19%)
Apr 02, 2003
1.490
1.560
1.490
1.540
13,600
+0.04(+2.67%)
Apr 01, 2003
1.510
1.550
1.500
1.500
9,800
-0.02(-1.32%)
Mar 31, 2003
1.510
1.550
1.500
1.520
7,000
-0.01(-0.72%)
Mar 28, 2003
1.500
1.600
1.500
1.531
7,200
+0.02(+1.06%)
Mar 27, 2003
1.590
1.630
1.500
1.515
14,000
-0.03(-1.62%)
Mar 26, 2003
1.440
1.630
1.440
1.540
26,000
+0.00(+0.00%)
Mar 25, 2003
1.600
1.600
1.360
1.540
8,800
+0.00(+0.00%)
Mar 24, 2003
1.670
1.670
1.430
1.540
23,618
-0.10(-6.10%)
Mar 21, 2003
1.410
1.670
1.410
1.640
6,090,000
+0.22(+15.49%)
Mar 20, 2003
1.580
1.600
1.420
1.420
19,100
-0.22(-13.41%)
Mar 19, 2003
1.670
1.670
1.500
1.640
12,700
+0.04(+2.50%)
Mar 18, 2003
1.800
1.800
1.560
1.600
130,827
+0.03(+1.91%)
Mar 17, 2003
1.440
1.570
1.300
1.570
37,680
+0.07(+4.67%)
Mar 14, 2003
1.350
1.600
1.350
1.500
63,450
+0.21(+16.19%)
Mar 13, 2003
1.370
2.000
1.290
1.291
66,400
-0.01(-0.69%)
Mar 12, 2003
0.9700
1.300
0.9500
1.300
77,471
+0.17(+15.04%)
Mar 11, 2003
1.060
1.130
1.050
1.130
48,300
+0.08(+7.62%)
Mar 10, 2003
1.100
1.110
1.030
1.050
12,500
-0.08(-7.08%)
Mar 07, 2003
1.050
1.130
1.020
1.130
8,200
+0.11(+10.78%)
Mar 06, 2003
1.030
1.070
1.020
1.020
7,300
-0.01(-0.97%)
Mar 05, 2003
1.040
1.040
1.010
1.030
25,900
-0.02(-1.90%)
Mar 04, 2003
1.030
1.050
1.030
1.050
5,500
+0.02(+1.94%)
Mar 03, 2003
1.010
1.040
1.010
1.030
12,000
+0.02(+1.98%)
Feb 28, 2003
1.040
1.050
1.010
1.010
17,500
-0.02(-1.94%)
Feb 27, 2003
0.9800
1.040
0.9800
1.030
23,000
+0.03(+3.00%)
Feb 26, 2003
1.000
1.010
0.9900
1.000
10,800
-0.03(-2.91%)
Feb 25, 2003
1.020
1.030
0.9600
1.030
30,100
+0.01(+0.98%)
Feb 24, 2003
0.9900
1.020
0.9900
1.020
7,300
+0.04(+4.08%)
Feb 21, 2003
0.9700
0.9800
0.9700
0.9800
7,600
+0.02(+2.08%)
Feb 20, 2003
0.9600
0.9900
0.9600
0.9600
11,200
-0.02(-1.94%)
Feb 19, 2003
0.9500
0.9800
0.9500
0.9790
7,500
+0.02(+1.98%)
Feb 18, 2003
0.9700
0.9800
0.9500
0.9600
15,600
+0.02(+2.13%)
Feb 14, 2003
0.9000
0.9400
0.8900
0.9400
14,600
+0.05(+5.50%)
Feb 13, 2003
0.9100
0.9100
0.8700
0.8910
5,100
+0.00(+0.11%)
Feb 12, 2003
1.000
1.000
0.8900
0.8900
10,600
-0.03(-3.26%)
Feb 11, 2003
0.9100
1.030
0.8950
0.9200
11,400
+0.01(+1.10%)
Feb 10, 2003
0.9100
0.9600
0.8700
0.9100
22,300
+0.02(+2.36%)
Feb 07, 2003
0.9000
0.9050
0.8800
0.8890
15,600
-0.00(-0.11%)
Feb 06, 2003
0.8900
0.9100
0.8900
0.8900
15,300
+0.00(+0.00%)
Feb 05, 2003
0.8900
0.9500
0.8600
0.8900
26,500
+0.00(+0.00%)
Feb 04, 2003
0.9100
0.9100
0.8700
0.8900
13,400
+0.02(+2.30%)
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
.