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 )

0.8365 UNCHANGED

Streaming Delayed Price Updated: 3:58 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.300	1.478	1.260	1.355	44,364	-0.01(-0.37%)
Aug 30, 2023	1.340	1.480	1.340	1.360	22,351	+0.00(+0.00%)
Aug 29, 2023	1.300	1.390	1.270	1.360	17,484	+0.06(+4.62%)
Aug 28, 2023	1.270	1.331	1.270	1.300	11,949	+0.04(+3.17%)
Aug 25, 2023	1.280	1.320	1.230	1.260	22,000	-0.03(-2.33%)
Aug 24, 2023	1.440	1.440	1.270	1.290	23,775	-0.04(-3.01%)
Aug 23, 2023	1.440	1.450	1.300	1.330	30,034	-0.11(-7.64%)
Aug 22, 2023	1.410	1.470	1.370	1.440	30,478	+0.04(+2.86%)
Aug 21, 2023	1.370	1.450	1.330	1.400	36,151	+0.05(+3.70%)
Aug 18, 2023	1.420	1.450	1.280	1.350	94,810	-0.07(-4.93%)
Aug 17, 2023	1.430	1.490	1.400	1.420	17,561	-0.01(-0.70%)
Aug 16, 2023	1.520	1.550	1.380	1.430	65,896	-0.08(-5.30%)
Aug 15, 2023	1.560	1.600	1.510	1.510	28,327	-0.06(-3.82%)
Aug 14, 2023	1.540	1.590	1.470	1.570	44,091	-0.01(-0.63%)
Aug 11, 2023	1.540	1.610	1.530	1.580	21,738	+0.00(+0.00%)
Aug 10, 2023	1.620	1.620	1.530	1.580	43,984	+0.01(+0.64%)
Aug 09, 2023	1.660	1.670	1.530	1.570	61,183	+0.01(+0.64%)
Aug 08, 2023	1.590	1.660	1.520	1.560	70,493	-0.08(-4.88%)
Aug 07, 2023	1.820	1.830	1.520	1.640	147,233	-0.16(-8.89%)
Aug 04, 2023	1.840	1.900	1.750	1.800	107,909	-0.03(-1.64%)
Aug 03, 2023	2.040	2.060	1.800	1.830	152,692	-0.23(-11.17%)
Aug 02, 2023	2.060	2.100	1.860	2.060	197,217	-0.03(-1.44%)
Aug 01, 2023	1.870	2.100	1.800	2.090	353,323	+0.29(+16.11%)
Jul 31, 2023	2.050	2.070	1.800	1.800	144,157	-0.24(-11.76%)
Jul 28, 2023	2.060	2.070	2.000	2.040	39,129	+0.01(+0.49%)
Jul 27, 2023	2.110	2.120	1.960	2.030	78,494	-0.09(-4.25%)
Jul 26, 2023	2.070	2.180	2.030	2.120	29,298	+0.06(+2.91%)
Jul 25, 2023	2.100	2.170	2.050	2.060	37,384	-0.02(-0.96%)
Jul 24, 2023	2.100	2.190	2.030	2.080	42,155	+0.00(+0.00%)
Jul 21, 2023	2.170	2.200	2.080	2.080	51,862	+0.00(+0.00%)
Jul 20, 2023	2.190	2.220	2.050	2.080	19,192	-0.04(-1.89%)
Jul 19, 2023	2.100	2.195	2.100	2.120	2,517	-0.01(-0.41%)
Jul 18, 2023	2.210	2.270	2.060	2.129	18,039	-0.08(-3.67%)
Jul 17, 2023	2.164	2.345	2.030	2.210	56,688	+0.07(+3.27%)
Jul 14, 2023	2.250	2.250	2.140	2.140	10,952	-0.06(-2.73%)
Jul 13, 2023	2.170	2.370	2.170	2.200	52,920	-0.00(-0.23%)
Jul 12, 2023	2.390	2.410	2.194	2.205	24,617	-0.08(-3.71%)
Jul 11, 2023	2.120	2.380	2.120	2.290	15,594	+0.12(+5.53%)
Jul 10, 2023	2.280	2.310	2.130	2.170	30,151	-0.03(-1.36%)
Jul 07, 2023	2.070	2.200	2.050	2.200	10,413	+0.10(+4.76%)
Jul 06, 2023	2.050	2.100	2.040	2.100	12,882	+0.04(+1.94%)
Jul 05, 2023	2.060	2.097	2.050	2.060	10,093	-0.01(-0.48%)
Jul 03, 2023	2.180	2.250	2.050	2.070	24,419	-0.08(-3.72%)
Jun 30, 2023	2.200	2.216	2.140	2.150	7,275	-0.02(-0.92%)
Jun 29, 2023	2.120	2.180	2.090	2.170	17,926	-0.01(-0.46%)
Jun 28, 2023	2.270	2.270	2.042	2.180	13,824	-0.05(-2.24%)
Jun 27, 2023	2.090	2.250	2.080	2.230	23,093	+0.08(+3.96%)
Jun 26, 2023	2.220	2.220	2.020	2.145	14,413	-0.08(-3.38%)
Jun 23, 2023	2.200	2.250	2.120	2.220	21,958	+0.02(+0.91%)
Jun 22, 2023	2.220	2.230	2.180	2.200	42,251	-0.03(-1.35%)
Jun 21, 2023	2.430	2.450	2.230	2.230	9,828	-0.06(-2.62%)
Jun 20, 2023	2.550	2.560	2.250	2.290	23,254	-0.21(-8.40%)
Jun 16, 2023	2.190	2.610	2.190	2.500	148,345	+0.31(+14.16%)

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