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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Burning Rock Biotech Limited - American Depositary Shares (NQ:BNR)

8.410 +0.140 (+1.69%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2025 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 (%)
Sep 18, 2025 8.430 8.585 8.270 8.410 9,907 +0.14(+1.69%)
Sep 17, 2025 8.500 8.500 8.020 8.270 14,305 -0.22(-2.59%)
Sep 16, 2025 8.900 9.553 8.400 8.490 46,199 -0.22(-2.53%)
Sep 15, 2025 8.610 9.158 8.400 8.710 28,546 +0.41(+4.94%)
Sep 12, 2025 8.810 8.850 8.300 8.300 24,365 -0.51(-5.79%)
Sep 11, 2025 8.500 9.240 8.500 8.810 51,905 -0.06(-0.68%)
Sep 10, 2025 9.230 9.365 8.850 8.870 15,083 -0.61(-6.43%)
Sep 09, 2025 8.780 9.613 8.780 9.480 16,669 +0.42(+4.64%)
Sep 08, 2025 8.950 9.200 8.790 9.060 75,651 +0.76(+9.16%)
Sep 05, 2025 8.670 8.980 8.300 8.300 36,485 -0.15(-1.78%)
Sep 04, 2025 8.090 8.470 8.060 8.450 19,441 +0.50(+6.29%)
Sep 03, 2025 7.840 8.700 7.840 7.950 34,734 +0.11(+1.40%)
Sep 02, 2025 8.750 9.100 7.830 7.840 47,739 -0.85(-9.78%)
Aug 29, 2025 8.330 8.900 8.300 8.690 30,589 +0.40(+4.83%)
Aug 28, 2025 8.810 8.810 8.290 8.290 11,421 -0.23(-2.70%)
Aug 27, 2025 8.630 8.810 8.500 8.520 23,811 -0.25(-2.88%)
Aug 26, 2025 9.260 9.298 8.773 8.773 40,058 +0.17(+2.01%)
Aug 25, 2025 9.100 9.100 8.580 8.600 20,613 -0.74(-7.91%)
Aug 22, 2025 9.550 9.980 8.880 9.339 36,507 -0.52(-5.29%)
Aug 21, 2025 9.080 10.00 9.080 9.860 21,362 +0.56(+6.02%)
Aug 20, 2025 9.210 9.390 7.700 9.300 49,772 -0.09(-0.96%)
Aug 19, 2025 10.70 11.12 8.710 9.390 143,751 -0.78(-7.67%)
Aug 18, 2025 7.650 10.74 7.650 10.17 314,582 +2.69(+35.96%)
Aug 15, 2025 7.100 7.690 7.100 7.480 29,933 +0.53(+7.63%)
Aug 14, 2025 7.040 7.517 6.940 6.950 13,920 -0.04(-0.57%)
Aug 13, 2025 6.660 7.010 6.660 6.990 4,073 +0.04(+0.58%)
Aug 12, 2025 6.970 7.147 6.950 6.950 9,184 +0.01(+0.14%)
Aug 11, 2025 6.950 6.950 6.620 6.940 21,737 +0.12(+1.76%)
Aug 08, 2025 6.470 6.900 6.000 6.820 24,535 +0.40(+6.23%)
Aug 07, 2025 6.570 7.800 6.420 6.420 46,936 +0.32(+5.25%)
Aug 06, 2025 6.110 6.220 6.032 6.100 5,495 -0.35(-5.43%)
Aug 05, 2025 6.150 6.450 6.150 6.450 20,745 +0.30(+4.83%)
Aug 04, 2025 6.050 6.600 5.960 6.153 24,902 +0.48(+8.51%)
Aug 01, 2025 5.700 6.030 5.311 5.670 23,645 -0.09(-1.56%)
Jul 31, 2025 6.330 6.330 5.500 5.760 24,999 -0.71(-10.97%)
Jul 30, 2025 5.800 6.590 5.800 6.470 9,883 +0.66(+11.36%)
Jul 29, 2025 7.150 7.150 5.810 5.810 48,297 -1.09(-15.80%)
Jul 28, 2025 6.920 7.450 6.900 6.900 25,316 +0.10(+1.47%)
Jul 25, 2025 8.350 8.350 6.710 6.800 75,583 -1.57(-18.76%)
Jul 24, 2025 8.210 8.850 7.810 8.370 78,431 +0.13(+1.58%)
Jul 23, 2025 5.830 9.480 5.820 8.240 587,162 +2.41(+41.42%)
Jul 22, 2025 5.200 5.950 5.020 5.827 42,508 +0.83(+16.70%)
Jul 21, 2025 4.750 5.000 4.750 4.993 22,330 +0.29(+6.23%)
Jul 18, 2025 4.790 4.843 4.668 4.700 11,909 +0.09(+1.95%)
Jul 17, 2025 4.650 4.797 4.520 4.610 19,873 +0.01(+0.22%)
Jul 16, 2025 4.850 4.850 4.468 4.600 20,838 -0.24(-5.04%)
Jul 15, 2025 4.650 4.925 4.550 4.844 20,196 +0.21(+4.62%)
Jul 14, 2025 4.380 4.960 4.320 4.630 32,831 +0.41(+9.80%)
Jul 11, 2025 3.920 4.448 3.920 4.217 15,945 +0.24(+5.95%)
Jul 10, 2025 3.880 3.980 3.880 3.980 5,729 +0.12(+3.03%)
Jul 09, 2025 3.770 3.877 3.770 3.863 18,869 +0.16(+4.40%)
Jul 08, 2025 3.530 3.785 3.510 3.700 20,647 +0.14(+3.93%)
Jul 07, 2025 3.310 3.560 3.310 3.560 7,654 +0.16(+4.71%)
Jul 03, 2025 3.240 3.405 3.230 3.400 6,261 +0.17(+5.26%)
Jul 02, 2025 3.290 3.318 3.220 3.230 4,787 +0.03(+0.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.