Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burning Rock Biotech Ltd ADR (NQ: BNR )

0.7930 +0.0135 (+1.73%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.940 3.070 2.890 2.910 129,341 -0.02(-0.68%)
Jan 30, 2023 3.150 3.165 2.870 2.930 204,925 -0.28(-8.72%)
Jan 27, 2023 3.230 3.270 3.080 3.210 160,690 +0.04(+1.26%)
Jan 26, 2023 3.130 3.370 3.100 3.170 230,650 +0.13(+4.28%)
Jan 25, 2023 3.230 3.300 3.040 3.040 126,281 -0.24(-7.32%)
Jan 24, 2023 3.470 3.470 3.240 3.280 166,816 -0.08(-2.38%)
Jan 23, 2023 3.400 3.470 3.160 3.360 189,465 +0.00(+0.00%)
Jan 20, 2023 3.300 3.590 3.275 3.360 172,424 +0.14(+4.35%)
Jan 19, 2023 3.500 3.510 3.160 3.220 177,993 -0.25(-7.20%)
Jan 18, 2023 3.580 3.750 3.360 3.470 151,475 +0.00(+0.00%)
Jan 17, 2023 3.360 3.800 3.250 3.470 285,585 +0.09(+2.66%)
Jan 13, 2023 2.920 3.460 2.920 3.380 356,234 +0.47(+16.15%)
Jan 12, 2023 2.800 2.940 2.720 2.910 185,729 +0.12(+4.30%)
Jan 11, 2023 2.810 2.860 2.750 2.790 167,823 +0.03(+1.09%)
Jan 10, 2023 2.650 2.850 2.650 2.760 99,424 +0.11(+4.15%)
Jan 09, 2023 2.770 2.880 2.600 2.650 189,874 -0.03(-1.12%)
Jan 06, 2023 2.620 2.705 2.510 2.680 79,402 +0.12(+4.69%)
Jan 05, 2023 2.670 2.670 2.420 2.560 133,696 -0.14(-5.19%)
Jan 04, 2023 2.170 2.700 2.170 2.700 533,026 +0.54(+25.00%)
Jan 03, 2023 2.860 2.890 2.010 2.160 587,576 -0.09(-4.00%)
Dec 30, 2022 2.150 2.260 2.140 2.250 86,460 +0.08(+3.69%)
Dec 29, 2022 2.110 2.250 2.110 2.170 55,825 +0.05(+2.36%)
Dec 28, 2022 2.060 2.195 2.060 2.120 82,175 +0.08(+3.92%)
Dec 27, 2022 2.150 2.210 1.970 2.040 188,542 -0.04(-1.92%)
Dec 23, 2022 2.070 2.090 2.030 2.080 131,839 -0.03(-1.42%)
Dec 22, 2022 2.210 2.210 2.020 2.110 133,171 -0.11(-4.95%)
Dec 21, 2022 2.250 2.330 2.160 2.220 102,213 -0.02(-0.89%)
Dec 20, 2022 2.320 2.430 2.210 2.240 91,191 -0.11(-4.68%)
Dec 19, 2022 2.620 2.660 2.330 2.350 192,215 -0.20(-7.84%)
Dec 16, 2022 2.780 2.780 2.550 2.550 700,336 -0.22(-7.94%)
Dec 15, 2022 2.700 2.780 2.600 2.770 70,397 +0.05(+1.84%)
Dec 14, 2022 2.850 2.860 2.650 2.720 114,648 -0.10(-3.55%)
Dec 13, 2022 2.710 2.900 2.670 2.820 154,762 +0.17(+6.42%)
Dec 12, 2022 2.810 2.810 2.560 2.650 112,516 -0.13(-4.68%)
Dec 09, 2022 2.980 2.980 2.720 2.780 140,268 -0.17(-5.76%)
Dec 08, 2022 2.660 2.980 2.540 2.950 340,203 +0.30(+11.32%)
Dec 07, 2022 2.370 2.725 2.370 2.650 448,600 +0.24(+9.96%)
Dec 06, 2022 2.380 2.460 2.323 2.410 139,000 +0.00(+0.00%)
Dec 05, 2022 2.610 2.650 2.350 2.410 184,422 -0.13(-5.12%)
Dec 02, 2022 2.620 2.790 2.530 2.540 246,775 -0.12(-4.51%)
Dec 01, 2022 2.500 2.820 2.500 2.660 316,224 +0.15(+5.98%)
Nov 30, 2022 2.520 2.790 2.460 2.510 1,631,715 +0.04(+1.62%)
Nov 29, 2022 2.500 2.650 2.440 2.470 89,403 -0.01(-0.40%)
Nov 28, 2022 2.320 2.520 2.300 2.480 102,112 +0.19(+8.30%)
Nov 25, 2022 2.340 2.340 2.240 2.290 23,187 -0.02(-0.87%)
Nov 23, 2022 2.300 2.350 2.210 2.310 61,136 +0.01(+0.43%)
Nov 22, 2022 2.250 2.350 2.170 2.300 68,368 +0.00(+0.00%)
Nov 21, 2022 2.260 2.455 2.160 2.300 70,829 -0.05(-2.13%)
Nov 18, 2022 2.380 2.430 2.240 2.350 91,174 -0.04(-1.67%)
Nov 17, 2022 2.190 2.500 2.140 2.390 256,678 +0.12(+5.29%)
Nov 16, 2022 2.430 2.440 2.210 2.270 217,226 -0.01(-0.44%)
Nov 15, 2022 2.300 2.990 2.240 2.280 1,107,149 +0.03(+1.33%)
Nov 14, 2022 2.330 2.370 2.100 2.250 241,180 -0.05(-2.17%)
Nov 11, 2022 2.010 2.300 2.000 2.300 213,668 +0.35(+17.95%)
Nov 10, 2022 1.900 2.040 1.880 1.950 200,597 +0.05(+2.63%)
Nov 09, 2022 1.984 1.990 1.825 1.900 337,879 -0.12(-5.94%)
Nov 08, 2022 1.950 2.060 1.910 2.020 89,066 +0.02(+1.00%)
Nov 07, 2022 1.960 2.050 1.940 2.000 108,707 +0.05(+2.56%)
Nov 04, 2022 2.120 2.190 1.860 1.950 205,734 -0.15(-7.14%)
Nov 03, 2022 2.000 2.110 1.950 2.100 137,462 +0.06(+2.94%)
Nov 02, 2022 1.900 2.150 1.900 2.040 210,599 +0.14(+7.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.