Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Burning Rock Biotech Ltd ADR (NQ: BNR )

0.7190 +0.0190 (+2.71%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.720 3.200 2.720 2.910 2,603,950 +0.22(+8.18%)
Jun 29, 2022 2.390 2.810 2.350 2.690 1,843,720 +0.26(+10.70%)
Jun 28, 2022 2.310 2.580 2.280 2.430 1,458,928 +0.15(+6.58%)
Jun 27, 2022 2.380 2.410 2.250 2.280 511,691 -0.10(-4.20%)
Jun 24, 2022 2.440 2.680 2.290 2.380 1,346,864 -0.05(-2.06%)
Jun 23, 2022 2.160 2.470 2.160 2.430 1,157,838 +0.27(+12.50%)
Jun 22, 2022 2.080 2.200 2.000 2.160 3,389,079 +0.02(+0.93%)
Jun 21, 2022 2.130 2.300 2.100 2.140 1,748,438 +0.17(+8.63%)
Jun 17, 2022 1.980 2.100 1.910 1.970 1,507,377 -0.01(-0.51%)
Jun 16, 2022 1.990 2.290 1.940 1.980 2,235,148 -0.09(-4.35%)
Jun 15, 2022 1.860 2.160 1.850 2.070 4,086,327 +0.24(+13.11%)
Jun 14, 2022 1.790 1.885 1.750 1.830 2,299,194 +0.08(+4.57%)
Jun 13, 2022 1.890 1.950 1.740 1.750 1,336,082 -0.21(-10.71%)
Jun 10, 2022 2.000 2.000 1.940 1.960 281,416 -0.05(-2.49%)
Jun 09, 2022 2.040 2.080 1.968 2.010 567,707 -0.06(-2.90%)
Jun 08, 2022 2.190 2.420 2.070 2.070 1,027,407 -0.08(-3.72%)
Jun 07, 2022 2.180 2.210 2.090 2.150 836,091 -0.04(-1.83%)
Jun 06, 2022 2.400 2.425 2.150 2.190 443,262 -0.15(-6.41%)
Jun 03, 2022 2.340 2.410 2.300 2.340 353,654 -0.04(-1.68%)
Jun 02, 2022 2.390 2.510 2.320 2.380 375,142 +0.02(+0.85%)
Jun 01, 2022 2.400 2.510 2.330 2.360 408,235 -0.04(-1.67%)
May 31, 2022 2.700 2.700 2.310 2.400 1,186,509 +0.02(+0.84%)
May 27, 2022 2.420 2.480 2.350 2.380 334,128 +0.00(+0.00%)
May 26, 2022 2.430 2.500 2.380 2.380 361,192 -0.05(-2.06%)
May 25, 2022 2.630 2.710 2.390 2.430 1,081,344 -0.23(-8.65%)
May 24, 2022 3.040 3.050 2.630 2.660 279,770 -0.34(-11.33%)
May 23, 2022 3.030 3.100 2.870 3.000 403,052 +0.09(+3.09%)
May 20, 2022 3.150 3.200 2.900 2.910 417,739 -0.18(-5.83%)
May 19, 2022 3.070 3.260 3.050 3.090 304,628 +0.01(+0.32%)
May 18, 2022 3.160 3.250 3.010 3.080 310,436 -0.14(-4.35%)
May 17, 2022 3.200 3.295 3.150 3.220 413,611 +0.06(+1.90%)
May 16, 2022 3.280 3.420 3.140 3.160 1,020,592 -0.16(-4.82%)
May 13, 2022 3.640 3.640 3.250 3.320 1,152,206 -0.20(-5.68%)
May 12, 2022 3.480 3.820 3.230 3.520 561,184 -0.01(-0.28%)
May 11, 2022 3.840 3.980 3.380 3.530 1,175,609 -0.22(-5.87%)
May 10, 2022 4.250 4.310 3.620 3.750 1,219,226 -0.12(-3.10%)
May 09, 2022 4.200 4.430 3.740 3.870 353,446 -0.38(-8.94%)
May 06, 2022 5.050 5.150 4.070 4.250 319,463 -0.88(-17.15%)
May 05, 2022 5.370 5.520 5.000 5.130 130,342 -0.41(-7.40%)
May 04, 2022 5.630 5.630 5.000 5.540 224,734 -0.02(-0.36%)
May 03, 2022 5.840 5.850 5.350 5.560 190,961 -0.30(-5.12%)
May 02, 2022 5.450 5.880 5.360 5.860 222,802 +0.35(+6.35%)
Apr 29, 2022 5.910 6.540 5.500 5.510 193,217 -0.10(-1.78%)
Apr 28, 2022 5.810 5.810 5.350 5.610 151,913 -0.20(-3.44%)
Apr 27, 2022 5.870 6.015 5.570 5.810 94,254 +0.05(+0.87%)
Apr 26, 2022 6.120 6.145 5.690 5.760 112,158 -0.34(-5.57%)
Apr 25, 2022 6.200 6.600 5.960 6.100 188,623 -0.18(-2.87%)
Apr 22, 2022 6.580 6.820 6.250 6.280 113,264 -0.22(-3.38%)
Apr 21, 2022 6.830 7.000 6.450 6.500 192,623 -0.45(-6.47%)
Apr 20, 2022 7.270 7.350 6.900 6.950 111,250 -0.28(-3.87%)
Apr 19, 2022 7.080 7.500 7.080 7.230 107,841 +0.03(+0.42%)
Apr 18, 2022 7.280 7.470 6.790 7.200 153,429 -0.03(-0.41%)
Apr 14, 2022 8.530 8.530 6.910 7.230 284,088 -1.38(-16.03%)
Apr 13, 2022 8.560 8.880 8.560 8.610 85,491 +0.16(+1.89%)
Apr 12, 2022 8.760 9.030 8.080 8.450 156,287 -0.10(-1.17%)
Apr 11, 2022 8.830 8.832 8.380 8.550 138,022 -0.38(-4.26%)
Apr 08, 2022 9.340 9.600 8.830 8.930 114,600 -0.46(-4.90%)
Apr 07, 2022 10.02 10.18 9.300 9.390 89,589 -0.71(-7.03%)
Apr 06, 2022 10.25 10.30 9.600 10.10 134,222 -0.34(-3.26%)
Apr 05, 2022 10.35 10.50 9.800 10.44 224,011 +0.05(+0.48%)
Apr 04, 2022 10.74 11.27 10.30 10.39 308,144 +0.09(+0.87%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.