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
UNCHANGED
Streaming Delayed 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 (%)
Jan 29, 2016
6.810
7.110
6.710
6.970
927,653
+0.18(+2.65%)
Jan 28, 2016
7.050
7.180
6.650
6.790
834,553
-0.21(-3.00%)
Jan 27, 2016
7.160
7.410
6.910
7.000
911,623
-0.29(-3.98%)
Jan 26, 2016
7.610
7.685
7.050
7.290
745,832
-0.20(-2.67%)
Jan 25, 2016
7.370
7.810
7.260
7.490
1,025,723
+0.09(+1.22%)
Jan 22, 2016
7.230
7.770
6.920
7.400
979,181
+0.37(+5.26%)
Jan 21, 2016
7.470
7.953
7.010
7.030
1,256,969
-0.52(-6.89%)
Jan 20, 2016
6.820
7.630
6.540
7.550
966,186
+0.56(+8.01%)
Jan 19, 2016
7.610
7.740
6.860
6.990
822,112
-0.47(-6.30%)
Jan 15, 2016
7.390
7.460
7.460
7.460
932,200
-0.20(-2.61%)
Jan 14, 2016
7.490
7.935
6.950
7.660
721,015
+0.25(+3.30%)
Jan 13, 2016
8.060
8.180
7.265
7.415
673,595
-0.67(-8.23%)
Jan 12, 2016
7.930
8.090
7.520
8.080
860,011
+0.29(+3.72%)
Jan 11, 2016
8.600
8.830
7.630
7.790
846,938
-0.71(-8.35%)
Jan 08, 2016
9.180
9.270
8.480
8.500
873,908
-0.57(-6.28%)
Jan 07, 2016
9.400
9.540
8.920
9.070
937,325
-0.58(-6.01%)
Jan 06, 2016
9.960
10.24
9.580
9.650
1,086,937
-0.06(-0.62%)
Jan 05, 2016
9.850
10.04
9.650
9.710
346,488
-0.09(-0.92%)
Jan 04, 2016
10.07
10.18
9.680
9.800
647,384
-0.52(-5.04%)
Dec 31, 2015
10.45
10.32
10.32
10.32
359,200
-0.17(-1.62%)
Dec 30, 2015
10.76
10.98
10.43
10.49
370,835
-0.33(-3.05%)
Dec 29, 2015
10.72
10.85
10.50
10.82
301,504
+0.19(+1.79%)
Dec 28, 2015
10.61
10.73
10.39
10.63
350,939
-0.09(-0.84%)
Dec 24, 2015
10.72
10.72
10.72
10.72
155,000
+0.00(+0.00%)
Dec 23, 2015
10.69
10.79
10.56
10.72
293,177
+0.17(+1.61%)
Dec 22, 2015
10.82
10.94
10.44
10.55
590,297
-0.34(-3.12%)
Dec 21, 2015
10.40
10.92
10.03
10.89
708,727
+0.62(+6.04%)
Dec 18, 2015
10.27
10.48
10.07
10.27
3,743,769
-0.02(-0.19%)
Dec 17, 2015
10.38
10.50
10.07
10.29
630,068
-0.05(-0.48%)
Dec 16, 2015
9.780
10.35
9.630
10.34
658,988
+0.69(+7.15%)
Dec 15, 2015
9.880
10.17
9.590
9.650
801,259
-0.03(-0.31%)
Dec 14, 2015
9.690
10.08
9.570
9.680
524,207
+0.02(+0.21%)
Dec 11, 2015
9.890
10.17
9.640
9.660
583,489
-0.48(-4.73%)
Dec 10, 2015
9.840
10.33
9.840
10.14
644,222
+0.28(+2.84%)
Dec 09, 2015
10.27
10.30
9.750
9.860
686,350
-0.42(-4.09%)
Dec 08, 2015
10.08
10.49
10.06
10.28
559,501
+0.08(+0.78%)
Dec 07, 2015
10.68
10.68
10.15
10.20
593,617
-0.58(-5.38%)
Dec 04, 2015
10.16
10.80
10.11
10.78
580,101
+0.63(+6.21%)
Dec 03, 2015
10.91
10.91
10.10
10.15
698,161
-0.69(-6.37%)
Dec 02, 2015
10.64
10.95
10.50
10.84
502,741
+0.17(+1.59%)
Dec 01, 2015
10.73
10.73
10.23
10.67
653,779
+0.06(+0.57%)
Nov 30, 2015
10.30
10.70
10.30
10.61
509,920
+0.31(+3.01%)
Nov 27, 2015
10.19
10.43
10.16
10.30
243,396
+0.07(+0.68%)
Nov 25, 2015
10.05
10.23
10.23
10.23
621,000
+0.20(+1.99%)
Nov 24, 2015
10.23
10.35
10.00
10.03
558,438
-0.24(-2.34%)
Nov 23, 2015
10.07
10.42
9.950
10.27
561,625
+0.24(+2.39%)
Nov 20, 2015
9.890
10.13
9.790
10.03
470,184
+0.21(+2.14%)
Nov 19, 2015
10.26
10.36
9.765
9.820
373,242
-0.48(-4.66%)
Nov 18, 2015
9.550
10.34
9.550
10.30
641,430
+0.75(+7.85%)
Nov 17, 2015
9.550
9.960
9.260
9.550
740,128
+0.20(+2.14%)
Nov 16, 2015
9.550
9.633
9.170
9.350
591,003
-0.27(-2.81%)
Nov 13, 2015
9.180
9.770
9.160
9.620
645,468
+0.37(+4.00%)
Nov 12, 2015
9.440
9.520
9.200
9.250
628,663
-0.22(-2.32%)
Nov 11, 2015
9.650
9.790
9.200
9.470
867,940
-0.74(-7.25%)
Nov 10, 2015
10.04
10.29
9.810
10.21
567,032
+0.08(+0.79%)
Nov 09, 2015
9.420
10.20
9.400
10.13
1,214,764
+0.97(+10.59%)
Nov 06, 2015
9.500
9.520
8.960
9.160
791,267
-0.41(-4.28%)
Nov 05, 2015
9.990
10.00
9.210
9.570
646,342
-0.34(-3.43%)
Nov 04, 2015
9.930
10.16
9.720
9.910
651,446
+0.02(+0.20%)
Nov 03, 2015
9.820
10.18
9.600
9.890
649,177
+0.03(+0.30%)
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
.