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 (%)
Oct 31, 2005
13.98
14.30
13.53
13.84
3,193,078
+0.21(+1.50%)
Oct 28, 2005
14.05
14.33
13.32
13.63
2,857,088
-0.41(-2.92%)
Oct 27, 2005
14.66
15.22
13.90
14.04
2,985,622
-1.15(-7.57%)
Oct 26, 2005
15.48
16.29
14.50
15.19
6,119,980
-0.11(-0.72%)
Oct 25, 2005
15.32
15.84
14.83
15.30
5,141,008
+0.07(+0.46%)
Oct 24, 2005
15.31
15.98
14.72
15.23
6,735,443
-0.10(-0.65%)
Oct 21, 2005
14.74
15.51
14.04
15.33
6,748,658
+1.18(+8.34%)
Oct 20, 2005
15.39
15.50
13.81
14.15
9,753,450
-1.34(-8.65%)
Oct 19, 2005
16.13
16.43
15.26
15.49
9,960,756
-1.10(-6.63%)
Oct 18, 2005
17.49
18.24
16.38
16.59
12,703,229
-1.06(-6.01%)
Oct 17, 2005
16.42
18.42
16.02
17.65
21,709,780
+0.90(+5.37%)
Oct 14, 2005
14.57
17.20
14.44
16.75
19,239,996
+2.38(+16.56%)
Oct 13, 2005
14.02
14.49
12.92
14.37
9,753,334
+0.83(+6.13%)
Oct 12, 2005
14.76
14.78
13.15
13.54
8,725,339
-1.50(-9.97%)
Oct 11, 2005
13.44
15.42
13.19
15.04
21,613,642
+2.06(+15.87%)
Oct 10, 2005
12.59
13.46
11.96
12.98
8,609,432
+1.33(+11.42%)
Oct 07, 2005
10.69
12.36
10.00
11.65
6,864,738
+1.39(+13.55%)
Oct 06, 2005
10.49
10.51
10.15
10.26
294,691
+0.06(+0.59%)
Oct 05, 2005
10.40
10.49
10.06
10.20
232,176
-0.10(-0.97%)
Oct 04, 2005
9.800
10.35
9.800
10.30
169,611
+0.48(+4.89%)
Oct 03, 2005
10.09
10.14
9.700
9.820
267,928
+0.04(+0.41%)
Sep 30, 2005
9.860
10.44
9.650
9.780
394,365
+0.14(+1.45%)
Sep 29, 2005
9.660
9.750
9.290
9.640
135,285
-0.04(-0.41%)
Sep 28, 2005
9.900
10.00
9.500
9.680
233,365
-0.16(-1.63%)
Sep 27, 2005
9.730
9.900
9.250
9.840
463,236
+0.20(+2.07%)
Sep 26, 2005
9.770
10.28
8.950
9.640
576,325
-0.03(-0.31%)
Sep 23, 2005
9.670
9.970
9.060
9.670
290,616
+0.63(+6.97%)
Sep 22, 2005
9.040
9.300
8.860
9.040
169,388
-0.07(-0.77%)
Sep 21, 2005
9.240
9.390
8.860
9.110
231,278
-0.18(-1.94%)
Sep 20, 2005
9.280
9.440
9.130
9.290
117,168
+0.01(+0.11%)
Sep 19, 2005
9.320
9.650
9.220
9.280
253,131
+0.03(+0.32%)
Sep 16, 2005
9.060
9.350
9.060
9.250
167,528
+0.15(+1.70%)
Sep 15, 2005
9.380
9.560
9.050
9.095
144,427
-0.15(-1.68%)
Sep 14, 2005
9.110
9.500
9.110
9.250
248,600
+0.21(+2.32%)
Sep 13, 2005
8.680
9.120
8.680
9.040
179,678
+0.40(+4.63%)
Sep 12, 2005
8.570
8.780
8.400
8.640
78,054
+0.17(+2.01%)
Sep 09, 2005
8.420
8.620
8.370
8.470
40,399
-0.03(-0.35%)
Sep 08, 2005
8.510
8.750
8.380
8.500
108,934
+0.01(+0.12%)
Sep 07, 2005
8.390
8.500
8.340
8.490
163,192
+0.21(+2.54%)
Sep 06, 2005
8.510
8.590
8.220
8.280
121,406
-0.27(-3.16%)
Sep 02, 2005
8.820
8.860
8.510
8.550
98,448
-0.15(-1.72%)
Sep 01, 2005
8.860
8.900
8.590
8.700
134,310
-0.14(-1.58%)
Aug 31, 2005
8.900
8.990
8.450
8.840
178,291
+0.06(+0.68%)
Aug 30, 2005
8.810
8.880
8.450
8.780
134,169
+0.01(+0.11%)
Aug 29, 2005
8.660
8.790
8.370
8.770
126,601
+0.16(+1.86%)
Aug 26, 2005
8.810
8.890
8.120
8.610
157,405
-0.02(-0.23%)
Aug 25, 2005
8.690
8.890
8.470
8.630
215,020
-0.02(-0.23%)
Aug 24, 2005
8.000
8.780
7.990
8.650
460,611
+0.66(+8.26%)
Aug 23, 2005
7.340
8.040
7.300
7.990
335,636
+0.79(+10.97%)
Aug 22, 2005
7.300
7.320
7.140
7.200
64,616
+0.02(+0.28%)
Aug 19, 2005
7.240
7.240
7.110
7.180
87,235
+0.07(+0.98%)
Aug 18, 2005
7.250
7.780
7.020
7.110
235,041
-0.03(-0.42%)
Aug 17, 2005
6.980
7.220
6.900
7.140
93,928
+0.14(+2.00%)
Aug 16, 2005
7.050
7.050
6.770
7.000
87,465
+0.05(+0.72%)
Aug 15, 2005
7.040
7.040
6.740
6.950
139,221
+0.06(+0.87%)
Aug 12, 2005
7.000
7.090
6.700
6.890
118,234
-0.09(-1.29%)
Aug 11, 2005
7.040
7.090
6.880
6.980
133,556
+0.13(+1.90%)
Aug 10, 2005
7.000
7.360
6.720
6.850
119,735
-0.15(-2.14%)
Aug 09, 2005
6.960
7.500
6.840
7.000
130,509
-0.05(-0.71%)
Aug 08, 2005
7.490
7.570
6.820
7.050
225,196
-0.48(-6.37%)
Aug 05, 2005
7.760
7.900
7.420
7.530
77,761
-0.21(-2.71%)
Aug 04, 2005
7.760
7.800
7.480
7.740
94,938
+0.05(+0.65%)
Aug 03, 2005
7.260
7.800
7.050
7.690
310,621
+0.50(+6.95%)
Aug 02, 2005
7.140
7.200
7.030
7.190
106,114
+0.09(+1.27%)
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
.