Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Burning Rock Biotech Ltd ADR (NQ: BNR )

5.600 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	5.490	5.696	5.362	5.600	12,893	+0.22(+4.09%)
Nov 21, 2024	4.990	5.400	4.800	5.380	17,782	+0.74(+15.95%)
Nov 20, 2024	4.545	4.783	4.545	4.640	3,680	+0.04(+0.87%)
Nov 19, 2024	4.730	4.730	4.550	4.600	6,303	+0.01(+0.22%)
Nov 18, 2024	3.790	4.730	3.790	4.590	69,909	+0.84(+22.40%)
Nov 15, 2024	3.420	4.000	3.420	3.750	10,486	+0.05(+1.35%)
Nov 14, 2024	3.520	3.855	3.490	3.700	13,767	+0.20(+5.71%)
Nov 13, 2024	3.660	3.660	3.500	3.500	19,871	-0.03(-0.85%)
Nov 12, 2024	3.760	3.760	3.530	3.530	4,462	-0.21(-5.61%)
Nov 11, 2024	3.600	3.890	3.378	3.740	36,618	+0.30(+8.72%)
Nov 08, 2024	3.450	3.640	3.224	3.440	19,862	-0.16(-4.44%)
Nov 07, 2024	3.290	3.810	3.210	3.600	44,137	+0.24(+7.14%)
Nov 06, 2024	3.005	3.376	2.980	3.360	23,643	+0.35(+11.63%)
Nov 05, 2024	2.710	3.150	2.710	3.010	46,956	+0.30(+11.07%)
Nov 04, 2024	2.690	2.850	2.690	2.710	6,138	-0.09(-3.21%)
Nov 01, 2024	2.675	2.800	2.650	2.800	5,306	-0.01(-0.36%)
Oct 31, 2024	2.740	2.880	2.725	2.810	14,643	-0.02(-0.71%)
Oct 30, 2024	2.790	2.850	2.700	2.830	13,016	+0.04(+1.43%)
Oct 29, 2024	2.795	2.800	2.775	2.790	1,707	-0.06(-2.11%)
Oct 28, 2024	2.830	2.960	2.770	2.850	27,929	+0.03(+1.06%)
Oct 25, 2024	2.770	3.000	2.770	2.820	15,286	-0.03(-1.05%)
Oct 24, 2024	2.892	2.892	2.820	2.850	4,970	+0.03(+1.06%)
Oct 23, 2024	2.790	3.000	2.770	2.820	45,677	-0.08(-2.93%)
Oct 22, 2024	3.050	3.075	2.800	2.905	31,171	-0.14(-4.44%)
Oct 21, 2024	3.050	3.230	2.910	3.040	34,045	-0.00(-0.16%)
Oct 18, 2024	3.040	3.120	3.005	3.045	16,753	+0.13(+4.64%)
Oct 17, 2024	2.890	3.080	2.792	2.910	19,002	-0.02(-0.68%)
Oct 16, 2024	2.800	3.134	2.800	2.930	38,487	+0.04(+1.38%)
Oct 15, 2024	3.100	3.220	2.885	2.890	46,285	-0.24(-7.67%)
Oct 14, 2024	2.990	3.689	2.830	3.130	246,255	-0.11(-3.40%)
Oct 11, 2024	3.280	3.430	2.880	3.240	426,114	-0.04(-1.37%)
Oct 10, 2024	3.280	3.450	3.246	3.285	9,302	-0.11(-3.38%)
Oct 09, 2024	3.540	3.550	3.220	3.400	9,660	-0.17(-4.63%)
Oct 08, 2024	3.500	3.730	3.200	3.565	17,883	-0.19(-4.93%)
Oct 07, 2024	4.130	4.290	3.610	3.750	52,999	+0.04(+1.08%)
Oct 04, 2024	3.750	5.650	3.395	3.710	321,511	+0.13(+3.63%)
Oct 03, 2024	3.200	3.650	3.170	3.580	17,511	+0.00(+0.00%)
Oct 02, 2024	3.450	3.640	3.400	3.580	19,419	+0.26(+7.83%)
Oct 01, 2024	3.250	3.330	3.210	3.320	15,994	+0.05(+1.68%)
Sep 30, 2024	3.400	3.500	3.200	3.265	12,430	+0.02(+0.46%)
Sep 27, 2024	3.310	3.590	2.850	3.250	69,646	-0.14(-4.13%)
Sep 26, 2024	3.000	3.500	3.000	3.390	8,337	+0.54(+18.95%)
Sep 25, 2024	2.860	3.065	2.770	2.850	11,236	+0.12(+4.40%)
Sep 24, 2024	3.580	3.780	2.620	2.730	27,135	-0.85(-23.74%)
Sep 23, 2024	3.250	3.790	3.250	3.580	17,292	+0.35(+10.84%)
Sep 20, 2024	2.700	3.500	2.700	3.230	2,623	-0.25(-7.10%)
Sep 19, 2024	3.570	3.573	3.400	3.477	7,210	-0.01(-0.19%)
Sep 18, 2024	3.310	3.500	3.310	3.484	2,975	+0.13(+3.99%)
Sep 17, 2024	3.590	3.770	3.340	3.350	7,685	-0.22(-6.16%)
Sep 16, 2024	3.570	3.620	3.570	3.570	2,396	+0.00(+0.00%)
Sep 13, 2024	3.600	3.970	3.554	3.570	13,942	+0.09(+2.59%)
Sep 12, 2024	4.500	4.500	3.430	3.480	12,765	-1.29(-27.04%)
Sep 11, 2024	4.660	4.770	4.550	4.770	1,243	+0.00(+0.00%)
Sep 10, 2024	4.900	4.970	4.770	4.770	2,643	-0.03(-0.63%)
Sep 09, 2024	4.593	4.890	4.593	4.800	6,469	+0.16(+3.45%)
Sep 06, 2024	4.700	4.920	4.600	4.640	12,600	-0.06(-1.30%)
Sep 05, 2024	4.960	5.099	4.520	4.701	13,946	-0.05(-1.03%)
Sep 04, 2024	4.910	5.000	4.750	4.750	3,448	-0.25(-5.00%)

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 Santa Clara

Find A Business

or Browse Listings

Burning Rock Biotech Ltd ADR (NQ: BNR )

Historical Prices