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

Markets:

Overview

News

Currencies

International

Treasuries

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

21.59 +0.25 (+1.17%)

Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	21.10	22.50	20.00	21.59	22,913	+0.25(+1.17%)
Nov 26, 2025	19.99	23.45	19.99	21.34	64,033	+1.89(+9.72%)
Nov 25, 2025	16.80	19.50	16.80	19.45	92,669	+2.85(+17.17%)
Nov 24, 2025	14.50	16.90	14.50	16.60	142,263	+2.35(+16.49%)
Nov 21, 2025	15.54	15.90	14.01	14.25	67,519	-1.28(-8.26%)
Nov 20, 2025	17.00	18.51	14.71	15.53	72,156	-0.50(-3.10%)
Nov 19, 2025	14.33	16.03	14.10	16.03	24,560	+1.72(+12.02%)
Nov 18, 2025	15.00	15.00	14.03	14.31	11,770	-0.97(-6.35%)
Nov 17, 2025	12.80	16.28	12.35	15.28	171,364	+3.54(+30.15%)
Nov 14, 2025	11.32	12.25	11.16	11.74	76,295	+0.42(+3.71%)
Nov 13, 2025	11.83	12.24	11.18	11.32	17,026	-0.89(-7.29%)
Nov 12, 2025	12.03	12.29	11.81	12.21	16,680	+0.27(+2.26%)
Nov 11, 2025	12.43	12.65	11.70	11.94	9,909	-0.25(-2.05%)
Nov 10, 2025	11.81	12.23	11.80	12.19	9,238	+0.40(+3.39%)
Nov 07, 2025	12.27	12.27	11.57	11.79	12,832	-0.46(-3.76%)
Nov 06, 2025	12.31	12.50	12.25	12.25	9,664	+0.05(+0.41%)
Nov 05, 2025	11.21	12.71	11.21	12.20	114,213	+0.89(+7.87%)
Nov 04, 2025	12.22	12.22	11.22	11.31	22,178	-0.95(-7.75%)
Nov 03, 2025	12.97	13.89	12.18	12.26	46,803	-1.20(-8.92%)
Oct 31, 2025	12.32	13.68	12.32	13.46	24,100	+1.07(+8.64%)
Oct 30, 2025	12.45	12.79	12.00	12.39	12,805	-0.13(-1.08%)
Oct 29, 2025	12.27	13.19	12.26	12.53	40,170	+0.27(+2.16%)
Oct 28, 2025	12.20	12.48	11.99	12.26	28,626	+0.56(+4.79%)
Oct 27, 2025	13.01	13.49	11.70	11.70	41,261	-1.36(-10.38%)
Oct 24, 2025	10.97	13.39	10.77	13.05	81,035	+2.55(+24.33%)
Oct 23, 2025	10.28	10.88	10.12	10.50	51,350	+0.14(+1.35%)
Oct 22, 2025	10.27	10.42	10.00	10.36	36,026	+0.21(+2.07%)
Oct 21, 2025	9.260	10.52	9.250	10.15	93,489	+1.45(+16.67%)
Oct 20, 2025	8.040	8.700	8.000	8.700	19,634	+0.66(+8.21%)
Oct 17, 2025	8.000	8.080	8.000	8.040	10,264	+0.01(+0.13%)
Oct 16, 2025	8.150	8.280	8.020	8.030	8,057	-0.06(-0.74%)
Oct 15, 2025	8.490	8.620	8.090	8.090	9,380	-0.40(-4.71%)
Oct 14, 2025	8.410	8.490	8.200	8.490	7,463	-0.10(-1.16%)
Oct 13, 2025	8.190	8.590	8.180	8.590	13,289	+0.23(+2.75%)
Oct 10, 2025	8.750	8.750	8.300	8.360	10,935	-0.22(-2.56%)
Oct 09, 2025	8.900	9.030	8.490	8.580	31,573	-0.32(-3.60%)
Oct 08, 2025	8.920	8.955	8.818	8.900	7,304	-0.11(-1.26%)
Oct 07, 2025	9.500	9.500	9.014	9.014	6,261	-0.49(-5.12%)
Oct 06, 2025	9.040	9.500	8.910	9.500	28,254	+0.48(+5.32%)
Oct 03, 2025	9.020	9.350	9.010	9.020	6,607	+0.01(+0.11%)
Oct 02, 2025	8.220	9.771	8.220	9.010	23,131	+0.34(+3.92%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices