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:

Burning Rock Biotech Ltd ADR (NQ: BNR )

0.7281 +0.0281 (+4.01%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.6910 0.7700 0.6803 0.7281 14,223 +0.03(+4.01%)
Mar 27, 2024 0.6820 0.7500 0.6612 0.7000 102,209 +0.00(+0.00%)
Mar 26, 2024 0.7467 0.7467 0.6801 0.7000 83,727 -0.01(-1.56%)
Mar 25, 2024 0.7700 0.7784 0.7111 0.7111 8,995 -0.07(-8.48%)
Mar 22, 2024 0.7100 0.7770 0.7071 0.7770 28,242 +0.08(+11.13%)
Mar 21, 2024 0.7133 0.7133 0.6800 0.6992 33,756 +0.01(+1.33%)
Mar 20, 2024 0.6703 0.7133 0.6700 0.6900 9,169 -0.00(-0.25%)
Mar 19, 2024 0.6850 0.7133 0.6610 0.6917 16,209 +0.01(+1.32%)
Mar 18, 2024 0.6820 0.7140 0.6820 0.6827 9,724 +0.00(+0.40%)
Mar 15, 2024 0.7100 0.7219 0.6500 0.6800 17,837 -0.02(-2.86%)
Mar 14, 2024 0.7205 0.7419 0.5722 0.7000 82,471 -0.02(-2.78%)
Mar 13, 2024 0.7800 0.8000 0.7100 0.7200 58,573 -0.06(-7.70%)
Mar 12, 2024 0.8400 0.8732 0.7602 0.7801 298,692 -0.03(-3.69%)
Mar 11, 2024 0.7800 0.8400 0.7814 0.8100 67,825 +0.01(+0.97%)
Mar 08, 2024 0.7822 0.8400 0.7822 0.8022 19,325 +0.02(+2.85%)
Mar 07, 2024 0.8105 0.8412 0.7800 0.7800 24,140 -0.02(-2.50%)
Mar 06, 2024 0.8100 0.8499 0.8000 0.8000 16,475 +0.00(+0.00%)
Mar 05, 2024 0.8000 0.8452 0.7801 0.8000 49,858 -0.00(-0.04%)
Mar 04, 2024 0.8000 0.8569 0.7933 0.8003 23,778 -0.01(-0.97%)
Mar 01, 2024 0.8953 0.8953 0.8081 0.8081 151,174 -0.04(-5.19%)
Feb 29, 2024 0.7900 0.8733 0.7906 0.8523 124,023 +0.02(+2.19%)
Feb 28, 2024 0.8000 0.8506 0.7901 0.8340 67,060 +0.03(+3.93%)
Feb 27, 2024 0.8201 0.8600 0.7906 0.8025 22,424 -0.05(-5.48%)
Feb 26, 2024 0.8100 0.8500 0.8010 0.8490 11,509 +0.04(+4.81%)
Feb 23, 2024 0.8011 0.8500 0.8010 0.8100 28,340 +0.01(+1.36%)
Feb 22, 2024 0.8600 0.8626 0.7923 0.7991 175,257 -0.07(-8.56%)
Feb 21, 2024 0.8211 0.8900 0.8211 0.8739 24,527 +0.04(+4.68%)
Feb 20, 2024 0.8140 0.8700 0.8140 0.8348 50,278 +0.02(+2.74%)
Feb 16, 2024 0.8300 0.8700 0.8000 0.8125 23,184 +0.00(+0.31%)
Feb 15, 2024 0.8100 0.8799 0.7810 0.8100 21,340 -0.00(-0.01%)
Feb 14, 2024 0.8550 0.8550 0.8019 0.8101 95,191 -0.01(-1.22%)
Feb 13, 2024 0.8190 0.8799 0.8100 0.8201 153,790 +0.02(+1.94%)
Feb 12, 2024 0.8558 0.8822 0.7800 0.8045 201,301 -0.05(-5.99%)
Feb 09, 2024 0.8100 0.8950 0.8100 0.8558 16,709 +0.03(+3.10%)
Feb 08, 2024 0.8400 0.8500 0.8100 0.8301 26,935 -0.02(-2.73%)
Feb 07, 2024 0.8400 0.8557 0.8314 0.8534 1,752 +0.02(+2.82%)
Feb 06, 2024 0.8200 0.8700 0.8000 0.8300 50,064 +0.00(+0.00%)
Feb 05, 2024 0.8200 0.8453 0.8200 0.8300 13,403 -0.02(-2.35%)
Feb 02, 2024 0.8218 0.9186 0.8218 0.8500 9,942 +0.00(+0.00%)
Feb 01, 2024 0.8800 0.9200 0.8492 0.8500 54,651 -0.01(-1.16%)
Jan 31, 2024 0.8700 0.9180 0.8401 0.8600 126,321 -0.03(-3.38%)
Jan 30, 2024 0.8600 0.9400 0.8600 0.8901 12,007 +0.01(+1.15%)
Jan 29, 2024 0.8798 0.9500 0.8204 0.8800 117,738 +0.02(+2.68%)
Jan 26, 2024 0.9282 0.9400 0.8101 0.8570 102,428 -0.11(-11.81%)
Jan 25, 2024 0.9100 0.9799 0.9100 0.9718 8,438 +0.03(+2.69%)
Jan 24, 2024 0.9300 0.9698 0.9300 0.9463 16,539 -0.02(-2.44%)
Jan 23, 2024 0.9500 0.9700 0.9000 0.9700 15,688 +0.05(+5.15%)
Jan 22, 2024 0.9000 0.9400 0.8500 0.9225 21,741 +0.02(+2.44%)
Jan 19, 2024 0.9301 0.9600 0.8800 0.9005 84,032 -0.03(-3.45%)
Jan 18, 2024 0.9300 0.9700 0.9000 0.9327 29,916 -0.01(-1.28%)
Jan 17, 2024 0.9350 0.9700 0.9251 0.9448 16,388 +0.01(+1.05%)
Jan 16, 2024 0.9400 0.9699 0.9114 0.9350 62,299 +0.01(+0.54%)
Jan 12, 2024 0.9300 0.9987 0.9200 0.9300 27,591 -0.03(-3.12%)
Jan 11, 2024 0.9150 0.9700 0.9150 0.9600 693,376 +0.06(+6.67%)
Jan 10, 2024 0.9750 0.9987 0.9000 0.9000 351,975 -0.02(-2.61%)
Jan 09, 2024 0.9100 0.9790 0.9000 0.9241 12,526 -0.03(-2.86%)
Jan 08, 2024 0.9700 0.9775 0.9200 0.9513 49,664 +0.03(+3.40%)
Jan 05, 2024 0.9800 0.9840 0.9200 0.9200 46,828 -0.04(-4.17%)
Jan 04, 2024 0.9700 0.9900 0.9230 0.9600 51,777 +0.04(+4.01%)
Jan 03, 2024 0.9500 0.9690 0.9000 0.9230 19,018 -0.05(-4.75%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.