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)

11.32 -0.89 (-7.29%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	8.670	8.840	8.660	8.670	4,605	+0.02(+0.23%)
Sep 30, 2025	9.540	9.540	8.100	8.650	23,932	-0.74(-7.88%)
Sep 29, 2025	9.380	9.790	9.380	9.390	48,615	+0.46(+5.14%)
Sep 26, 2025	8.900	9.500	8.900	8.931	5,572	-0.18(-1.97%)
Sep 25, 2025	9.000	9.697	9.000	9.110	44,923	+0.00(+0.00%)
Sep 24, 2025	9.150	9.280	9.100	9.110	9,394	-0.07(-0.76%)
Sep 23, 2025	9.000	9.500	8.960	9.180	15,599	+0.16(+1.77%)
Sep 22, 2025	8.550	9.300	8.550	9.020	28,392	+0.40(+4.64%)
Sep 19, 2025	8.510	8.630	8.410	8.620	52,796	+0.21(+2.50%)
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%)

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