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 )

3.230 -0.250 (-7.18%)
Streaming Delayed Price Updated: 11:09 AM EDT, Sep 20, 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 (%)
Mar 31, 2021 252.80 274.20 252.68 269.20 28,237 +16.50(+6.53%)
Mar 30, 2021 254.70 259.30 251.00 252.70 13,704 -5.50(-2.13%)
Mar 29, 2021 253.50 258.80 247.20 258.20 41,851 +3.50(+1.37%)
Mar 26, 2021 250.60 257.20 244.70 254.70 57,040 +3.40(+1.35%)
Mar 25, 2021 254.90 254.90 241.30 251.30 32,830 -5.70(-2.22%)
Mar 24, 2021 255.00 257.60 251.60 257.00 53,943 +1.50(+0.59%)
Mar 23, 2021 255.00 257.60 242.50 255.50 32,478 +1.80(+0.71%)
Mar 22, 2021 246.00 255.80 241.45 253.70 36,899 +9.10(+3.72%)
Mar 19, 2021 232.00 245.80 230.60 244.60 30,860 +9.60(+4.09%)
Mar 18, 2021 248.00 248.00 232.10 235.00 31,813 -15.60(-6.23%)
Mar 17, 2021 254.90 254.90 240.30 250.60 24,226 -7.80(-3.02%)
Mar 16, 2021 249.30 263.60 248.10 258.40 22,590 +3.40(+1.33%)
Mar 15, 2021 279.10 279.70 255.00 255.00 21,830 -15.90(-5.87%)
Mar 12, 2021 300.00 310.00 269.55 270.90 16,620 -31.70(-10.48%)
Mar 11, 2021 332.40 338.70 300.00 302.60 37,877 -19.80(-6.14%)
Mar 10, 2021 340.10 340.10 316.80 322.40 42,203 -8.20(-2.48%)
Mar 09, 2021 337.00 348.50 328.10 330.60 78,052 -1.40(-0.42%)
Mar 08, 2021 339.00 346.90 332.00 332.00 80,945 -9.60(-2.81%)
Mar 05, 2021 358.60 358.60 335.70 341.60 59,680 -19.40(-5.37%)
Mar 04, 2021 364.90 369.20 353.70 361.00 72,582 -5.50(-1.50%)
Mar 03, 2021 365.70 370.60 355.00 366.50 16,643 +2.80(+0.77%)
Mar 02, 2021 370.80 373.30 356.00 363.70 65,389 -6.80(-1.84%)
Mar 01, 2021 362.30 378.50 361.10 370.50 27,405 +10.60(+2.95%)
Feb 26, 2021 361.70 366.30 347.95 359.90 33,520 -3.10(-0.85%)
Feb 25, 2021 367.20 380.50 356.30 363.00 26,815 -10.70(-2.86%)
Feb 24, 2021 362.60 384.20 360.10 373.70 18,395 +6.80(+1.85%)
Feb 23, 2021 350.00 374.50 350.00 366.90 64,777 -28.90(-7.30%)
Feb 22, 2021 312.50 397.50 310.00 395.80 74,286 +80.00(+25.33%)
Feb 19, 2021 308.80 330.60 308.64 315.80 52,190 +8.10(+2.63%)
Feb 18, 2021 314.80 322.30 303.60 307.70 12,691 -8.40(-2.66%)
Feb 17, 2021 330.50 334.50 310.00 316.10 21,163 -18.30(-5.47%)
Feb 16, 2021 344.90 348.60 325.68 334.40 21,530 -8.20(-2.39%)
Feb 12, 2021 339.60 348.49 335.60 342.60 36,080 +2.00(+0.59%)
Feb 11, 2021 344.60 356.50 336.00 340.60 17,815 +1.30(+0.38%)
Feb 10, 2021 337.80 366.10 326.50 339.30 57,249 +10.80(+3.29%)
Feb 09, 2021 311.70 334.00 311.70 328.50 76,674 +19.50(+6.31%)
Feb 08, 2021 312.80 323.25 307.50 309.00 22,650 -0.50(-0.16%)
Feb 05, 2021 317.10 338.30 305.70 309.50 23,570 -6.70(-2.12%)
Feb 04, 2021 320.20 327.20 311.40 316.20 10,935 -2.80(-0.88%)
Feb 03, 2021 313.00 335.00 313.00 319.00 40,519 +7.50(+2.41%)
Feb 02, 2021 303.90 324.80 303.80 311.50 52,573 +9.60(+3.18%)
Feb 01, 2021 304.20 312.80 291.90 301.90 21,707 +0.20(+0.07%)
Jan 29, 2021 299.90 304.50 280.50 301.70 42,210 +6.00(+2.03%)
Jan 28, 2021 274.30 303.90 274.30 295.70 22,018 +19.60(+7.10%)
Jan 27, 2021 298.30 303.90 276.10 276.10 39,637 -28.90(-9.48%)
Jan 26, 2021 340.70 345.40 304.80 305.00 42,406 -41.60(-12.00%)
Jan 25, 2021 371.00 376.50 335.20 346.60 30,076 -19.80(-5.40%)
Jan 22, 2021 360.00 371.30 343.20 366.40 43,500 -3.10(-0.84%)
Jan 21, 2021 352.20 370.30 330.40 369.50 60,601 +18.80(+5.36%)
Jan 20, 2021 372.00 372.00 336.90 350.70 40,995 -4.90(-1.38%)
Jan 19, 2021 343.50 379.70 336.80 355.60 77,579 +12.60(+3.67%)
Jan 15, 2021 281.20 343.50 273.50 343.00 108,860 +68.00(+24.73%)
Jan 14, 2021 250.30 297.40 250.30 275.00 58,173 +27.00(+10.89%)
Jan 13, 2021 251.90 258.70 246.70 248.00 55,268 -2.60(-1.04%)
Jan 12, 2021 248.50 253.10 241.60 250.60 22,558 +4.20(+1.70%)
Jan 11, 2021 249.40 249.40 241.40 246.40 34,115 -2.30(-0.92%)
Jan 08, 2021 242.10 250.00 241.00 248.70 23,140 +5.70(+2.35%)
Jan 07, 2021 246.40 253.50 240.40 243.00 9,751 -4.30(-1.74%)
Jan 06, 2021 244.60 257.00 241.86 247.30 21,191 +1.90(+0.77%)
Jan 05, 2021 243.80 248.00 240.50 245.40 3,300 +0.90(+0.37%)
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.