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 )

8.300 +0.270 (+3.36%)
Streaming Delayed Price Updated: 3:50 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.8700 0.8804 0.8300 0.8300 89,275 -0.07(-7.31%)
Nov 29, 2023 0.9098 0.9099 0.8700 0.8955 40,553 +0.01(+0.96%)
Nov 28, 2023 0.9145 0.9145 0.8751 0.8870 22,882 +0.01(+1.37%)
Nov 27, 2023 0.8800 0.9200 0.8700 0.8750 34,742 -0.02(-1.69%)
Nov 24, 2023 0.8879 0.9200 0.8879 0.8900 32,458 -0.01(-1.11%)
Nov 22, 2023 0.9001 0.9200 0.8999 0.9000 23,143 -0.00(-0.01%)
Nov 21, 2023 0.9010 0.9399 0.9001 0.9001 37,345 -0.00(-0.10%)
Nov 20, 2023 0.9300 0.9500 0.9010 0.9010 50,728 +0.00(+0.11%)
Nov 17, 2023 0.9000 0.9400 0.9000 0.9000 51,112 -0.00(-0.10%)
Nov 16, 2023 0.9300 0.9600 0.9009 0.9009 24,666 -0.03(-3.18%)
Nov 15, 2023 1.018 1.020 0.9000 0.9305 260,747 -0.03(-3.07%)
Nov 14, 2023 0.9816 1.010 0.9550 0.9600 16,865 +0.00(+0.21%)
Nov 13, 2023 0.9800 0.9900 0.9500 0.9580 31,190 -0.05(-5.15%)
Nov 10, 2023 0.9700 1.020 0.9600 1.010 23,508 +0.01(+1.07%)
Nov 09, 2023 1.000 1.030 0.9900 0.9993 58,649 -0.00(-0.07%)
Nov 08, 2023 1.000 1.030 1.000 1.000 29,746 -0.01(-0.99%)
Nov 07, 2023 0.9900 1.030 0.9900 1.010 18,771 +0.00(+0.00%)
Nov 06, 2023 1.050 1.050 0.9901 1.010 92,407 +0.03(+3.06%)
Nov 03, 2023 0.9500 1.040 0.9500 0.9800 138,069 +0.03(+3.16%)
Nov 02, 2023 0.9076 0.9683 0.9000 0.9500 12,560 +0.04(+4.17%)
Nov 01, 2023 1.000 1.020 0.9110 0.9120 118,113 -0.04(-4.38%)
Oct 31, 2023 0.9900 1.030 0.9538 0.9538 22,802 -0.05(-4.62%)
Oct 30, 2023 1.040 1.080 0.9800 1.000 59,471 -0.05(-5.21%)
Oct 27, 2023 1.010 1.080 1.010 1.055 17,048 -0.02(-1.40%)
Oct 26, 2023 1.010 1.110 1.010 1.070 8,066 +0.04(+3.88%)
Oct 25, 2023 1.020 1.080 1.020 1.030 4,090 -0.01(-0.96%)
Oct 24, 2023 1.020 1.140 1.020 1.040 17,997 +0.01(+0.97%)
Oct 23, 2023 1.020 1.100 1.010 1.030 6,721 +0.01(+0.98%)
Oct 20, 2023 1.080 1.080 1.000 1.020 8,405 -0.04(-3.77%)
Oct 19, 2023 1.040 1.077 1.000 1.060 27,682 -0.02(-1.85%)
Oct 18, 2023 1.080 1.170 1.060 1.080 40,472 -0.01(-0.92%)
Oct 17, 2023 1.150 1.170 1.060 1.090 36,386 -0.04(-3.54%)
Oct 16, 2023 1.080 1.130 1.010 1.130 68,365 +0.11(+10.78%)
Oct 13, 2023 0.9900 1.100 0.9701 1.020 26,456 +0.02(+2.00%)
Oct 12, 2023 1.030 1.130 1.000 1.000 35,622 -0.05(-4.76%)
Oct 11, 2023 1.000 1.110 0.9600 1.050 31,130 +0.01(+0.96%)
Oct 10, 2023 0.9500 1.040 0.9010 1.040 44,170 +0.06(+6.66%)
Oct 09, 2023 0.9300 0.9900 0.9000 0.9751 20,075 +0.02(+1.73%)
Oct 06, 2023 0.9000 0.9900 0.9000 0.9585 21,211 +0.06(+6.15%)
Oct 05, 2023 0.9649 0.9998 0.9010 0.9030 18,551 -0.02(-2.26%)
Oct 04, 2023 0.9301 0.9898 0.8900 0.9239 25,737 -0.01(-0.67%)
Oct 03, 2023 0.9900 0.9900 0.9300 0.9301 10,077 -0.05(-5.09%)
Oct 02, 2023 0.9900 1.000 0.9500 0.9800 16,942 +0.01(+1.03%)
Sep 29, 2023 0.9300 0.9950 0.9290 0.9700 4,779 +0.04(+4.53%)
Sep 28, 2023 0.9876 1.000 0.9280 0.9280 19,547 +0.01(+0.66%)
Sep 27, 2023 0.9900 1.040 0.9219 0.9219 40,006 +0.01(+0.74%)
Sep 26, 2023 0.9800 0.9800 0.9150 0.9151 19,818 -0.08(-8.47%)
Sep 25, 2023 0.9900 1.000 0.9697 0.9998 18,679 +0.01(+0.99%)
Sep 22, 2023 0.9520 1.040 0.9520 0.9900 101,056 +0.05(+5.88%)
Sep 21, 2023 0.9700 1.008 0.9350 0.9350 16,543 -0.06(-6.50%)
Sep 20, 2023 0.8713 1.010 0.8713 1.000 115,832 +0.09(+9.89%)
Sep 19, 2023 0.9398 0.9398 0.8900 0.9100 37,265 -0.02(-2.15%)
Sep 18, 2023 1.000 1.000 0.9102 0.9300 52,317 -0.07(-7.00%)
Sep 15, 2023 1.070 1.100 1.000 1.000 142,619 -0.07(-6.54%)
Sep 14, 2023 1.070 1.105 1.060 1.070 40,207 -0.03(-2.73%)
Sep 13, 2023 1.110 1.130 1.080 1.100 24,458 -0.02(-1.79%)
Sep 12, 2023 1.070 1.180 1.050 1.120 86,288 +0.03(+2.75%)
Sep 11, 2023 1.100 1.111 1.080 1.090 52,806 -0.03(-2.68%)
Sep 08, 2023 1.180 1.180 1.030 1.120 843,617 -0.11(-8.94%)
Sep 07, 2023 1.190 1.320 1.190 1.230 22,432 +0.02(+1.65%)
Sep 06, 2023 1.280 1.310 1.180 1.210 55,277 -0.06(-4.72%)
Sep 05, 2023 1.400 1.400 1.270 1.270 52,149 -0.10(-7.30%)
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.
 
 
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.