Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biocryst Pharma Inc
(NQ:
BCRX
)
14.05
+0.31 (+2.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 5, 2022
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2003
7.700
8.200
7.700
8.080
167,362
+0.37(+4.80%)
Oct 30, 2003
7.800
7.770
7.510
7.710
76,400
-0.09(-1.15%)
Oct 29, 2003
7.780
8.230
7.560
7.800
101,899
-0.13(-1.64%)
Oct 28, 2003
8.480
8.480
7.610
7.930
272,203
-0.56(-6.60%)
Oct 27, 2003
8.960
9.000
8.210
8.490
1,106,300
-0.36(-4.07%)
Oct 24, 2003
9.300
9.410
8.530
8.850
102,500
-0.29(-3.17%)
Oct 23, 2003
8.830
9.210
8.700
9.140
90,500
+0.39(+4.49%)
Oct 22, 2003
8.370
8.750
8.160
8.747
107,200
+0.15(+1.71%)
Oct 21, 2003
8.450
8.640
7.880
8.600
75,787
+0.23(+2.74%)
Oct 20, 2003
7.800
8.400
7.760
8.371
103,700
+0.42(+5.30%)
Oct 17, 2003
8.000
8.001
7.610
7.950
50,699
-0.23(-2.80%)
Oct 16, 2003
8.320
8.320
7.720
8.179
165,548
-0.14(-1.69%)
Oct 15, 2003
8.450
8.490
8.100
8.320
32,000
-0.08(-0.95%)
Oct 14, 2003
8.460
8.650
8.280
8.400
32,000
-0.10(-1.16%)
Oct 13, 2003
8.430
8.600
8.360
8.499
61,378
+0.09(+1.06%)
Oct 10, 2003
8.170
8.450
8.080
8.410
103,100
+0.26(+3.19%)
Oct 09, 2003
7.950
8.310
7.940
8.150
118,050
+0.38(+4.88%)
Oct 08, 2003
7.600
8.210
7.250
7.771
275,298
+0.25(+3.34%)
Oct 07, 2003
7.140
7.550
7.130
7.520
57,352
+0.17(+2.31%)
Oct 06, 2003
7.250
7.350
7.150
7.350
62,800
+0.22(+3.09%)
Oct 03, 2003
7.000
7.240
6.850
7.130
59,329
+0.13(+1.86%)
Oct 02, 2003
6.760
7.000
6.750
7.000
52,565
+0.19(+2.79%)
Oct 01, 2003
6.530
7.010
6.530
6.810
65,850
+0.15(+2.25%)
Sep 30, 2003
6.320
6.660
6.250
6.660
25,785
+0.25(+3.90%)
Sep 29, 2003
6.510
6.510
6.150
6.410
45,730
+0.03(+0.47%)
Sep 26, 2003
6.410
6.700
6.250
6.380
70,693
-0.20(-3.04%)
Sep 25, 2003
6.450
7.000
6.310
6.580
97,861
-0.10(-1.50%)
Sep 24, 2003
6.680
6.900
6.681
6.680
54,360
+0.00(+0.00%)
Sep 23, 2003
6.600
7.150
6.500
6.680
24,800
-0.07(-1.04%)
Sep 22, 2003
6.700
6.800
6.260
6.750
45,415
-0.01(-0.15%)
Sep 19, 2003
6.950
7.370
6.400
6.760
94,150
-0.19(-2.73%)
Sep 18, 2003
7.100
7.310
6.750
6.950
69,875
-0.30(-4.14%)
Sep 17, 2003
6.940
7.270
6.870
7.250
83,127
-0.09(-1.23%)
Sep 16, 2003
6.650
7.360
6.590
7.340
159,065
+0.69(+10.38%)
Sep 15, 2003
6.240
6.750
6.160
6.650
54,000
+0.21(+3.26%)
Sep 12, 2003
6.450
6.550
6.120
6.440
60,500
+0.01(+0.16%)
Sep 11, 2003
6.500
6.500
6.020
6.430
101,500
-0.03(-0.46%)
Sep 10, 2003
6.140
6.500
6.000
6.460
95,100
+0.33(+5.38%)
Sep 09, 2003
6.000
6.170
5.851
6.130
106,300
+0.19(+3.20%)
Sep 08, 2003
5.750
6.100
5.510
5.940
156,600
+0.19(+3.30%)
Sep 05, 2003
5.650
5.750
5.600
5.750
45,100
+0.03(+0.52%)
Sep 04, 2003
5.420
6.000
5.400
5.720
94,500
+0.27(+5.01%)
Sep 03, 2003
5.480
5.670
5.300
5.447
101,400
-0.00(-0.06%)
Sep 02, 2003
4.910
5.500
4.800
5.450
251,900
+0.61(+12.60%)
Aug 29, 2003
4.660
4.880
4.660
4.840
37,800
+0.12(+2.54%)
Aug 28, 2003
4.650
4.800
4.550
4.720
28,700
+0.01(+0.21%)
Aug 27, 2003
4.700
4.770
4.450
4.710
45,900
+0.01(+0.21%)
Aug 26, 2003
4.440
4.700
4.440
4.700
19,100
+0.15(+3.30%)
Aug 25, 2003
4.540
4.670
4.060
4.550
28,300
-0.01(-0.22%)
Aug 22, 2003
4.750
4.810
4.560
4.560
93,600
-0.14(-2.98%)
Aug 21, 2003
4.850
4.850
4.460
4.700
60,900
+0.02(+0.43%)
Aug 20, 2003
4.500
4.850
4.500
4.680
47,200
+0.08(+1.74%)
Aug 19, 2003
4.400
4.660
4.360
4.600
47,700
+0.15(+3.37%)
Aug 18, 2003
4.400
4.670
4.400
4.450
74,500
+0.10(+2.30%)
Aug 15, 2003
4.750
4.850
4.350
4.350
26,100
-0.40(-8.42%)
Aug 14, 2003
4.700
4.790
4.530
4.750
42,300
+0.19(+4.17%)
Aug 13, 2003
4.800
4.800
4.390
4.560
48,600
-0.04(-0.87%)
Aug 12, 2003
4.180
4.790
4.180
4.600
65,100
+0.40(+9.52%)
Aug 11, 2003
4.200
4.399
4.000
4.200
187,700
-0.10(-2.33%)
Aug 08, 2003
4.500
4.840
4.250
4.300
65,400
-0.34(-7.33%)
Aug 07, 2003
4.850
5.000
4.400
4.640
78,000
-0.21(-4.33%)
Aug 06, 2003
4.700
4.990
4.580
4.850
82,900
+0.15(+3.19%)
Aug 05, 2003
4.500
4.700
4.330
4.700
65,700
+0.25(+5.62%)
Aug 04, 2003
4.000
4.610
3.910
4.450
142,500
+0.46(+11.53%)
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
.
bottom clear
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account