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

- Apartments

Recent Quotes

My Watchlist

Indicators

Burning Rock Biotech Ltd ADR (NQ: BNR )

0.8500 -0.0001 (-0.01%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	25.20	25.44	25.00	25.00	37,900	-0.20(-0.79%)
Jul 30, 2020	26.00	26.11	24.15	25.20	143,902	-1.06(-4.04%)
Jul 29, 2020	26.90	27.10	26.07	26.26	44,026	-0.64(-2.38%)
Jul 28, 2020	26.43	27.17	26.01	26.90	50,839	-0.12(-0.44%)
Jul 27, 2020	23.82	27.10	23.82	27.02	97,990	+3.21(+13.48%)
Jul 24, 2020	25.80	26.00	23.61	23.81	124,200	-2.38(-9.09%)
Jul 23, 2020	26.43	27.00	25.85	26.19	95,494	+0.19(+0.73%)
Jul 22, 2020	27.69	28.83	25.85	26.00	71,832	-1.79(-6.44%)
Jul 21, 2020	28.49	29.44	27.77	27.79	103,605	-0.94(-3.27%)
Jul 20, 2020	28.78	29.38	28.63	28.73	47,910	+0.30(+1.06%)
Jul 17, 2020	27.87	30.90	27.81	28.43	170,800	+0.13(+0.46%)
Jul 16, 2020	28.40	28.67	27.10	28.30	125,760	-1.31(-4.42%)
Jul 15, 2020	28.19	30.00	28.19	29.61	211,986	+1.60(+5.71%)
Jul 14, 2020	27.31	28.35	27.31	28.01	79,414	-0.34(-1.20%)
Jul 13, 2020	26.48	28.98	26.47	28.35	292,077	+2.32(+8.91%)
Jul 10, 2020	26.02	26.90	25.80	26.03	234,200	-0.06(-0.23%)
Jul 09, 2020	27.12	27.12	25.68	26.09	126,222	-0.58(-2.17%)
Jul 08, 2020	26.81	26.99	25.58	26.67	282,727	-0.32(-1.19%)
Jul 07, 2020	27.05	27.23	25.31	26.99	641,681	+0.53(+2.00%)
Jul 06, 2020	28.27	30.15	26.12	26.46	395,846	-0.69(-2.54%)
Jul 02, 2020	27.00	27.30	26.50	27.15	162,700	+0.51(+1.91%)
Jul 01, 2020	27.00	27.78	26.00	26.64	297,733	-0.37(-1.37%)
Jun 30, 2020	26.09	28.14	26.09	27.01	275,397	+0.93(+3.57%)
Jun 29, 2020	28.65	28.90	25.15	26.08	452,596	-1.77(-6.36%)
Jun 26, 2020	30.94	31.15	27.60	27.85	295,900	-3.06(-9.90%)
Jun 25, 2020	31.52	31.99	30.70	30.91	172,244	-0.15(-0.48%)
Jun 24, 2020	31.60	32.40	29.59	31.06	274,383	-0.37(-1.18%)
Jun 23, 2020	30.70	32.06	30.70	31.43	359,256	+1.37(+4.56%)
Jun 22, 2020	29.24	31.91	29.10	30.06	487,257	+1.27(+4.41%)
Jun 19, 2020	26.09	29.10	26.09	28.79	415,200	+2.20(+8.27%)
Jun 18, 2020	24.40	26.59	24.25	26.59	441,163	+2.20(+9.02%)
Jun 17, 2020	24.60	24.90	24.04	24.39	91,567	+0.04(+0.16%)
Jun 16, 2020	24.01	25.00	23.61	24.35	262,196	+1.14(+4.91%)
Jun 15, 2020	22.63	25.96	22.50	23.21	1,238,113	-1.42(-5.77%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Burning Rock Biotech Ltd ADR (NQ: BNR )

Historical Prices