Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Burning Rock Biotech Ltd ADR (NQ: BNR )

3.710 +0.130 (+3.63%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 5.090 5.090 4.695 5.000 5,173 -0.29(-5.57%)
Aug 30, 2024 5.510 5.510 5.200 5.295 4,530 -0.27(-4.85%)
Aug 29, 2024 5.600 5.610 5.180 5.565 9,454 -0.03(-0.45%)
Aug 28, 2024 5.750 5.960 5.590 5.590 9,204 -0.40(-6.68%)
Aug 27, 2024 6.300 6.300 5.990 5.990 1,034 -0.01(-0.17%)
Aug 23, 2024 6.000 410 -0.43(-6.76%)
Aug 22, 2024 6.330 6.650 6.250 6.435 14,155 +0.19(+3.10%)
Aug 21, 2024 6.260 6.500 6.192 6.242 8,197 -0.27(-4.12%)
Aug 20, 2024 6.420 6.766 6.260 6.510 12,682 +0.40(+6.55%)
Aug 19, 2024 6.230 6.850 6.110 6.110 4,678 -0.21(-3.32%)
Aug 16, 2024 6.390 6.904 6.270 6.320 12,855 +0.05(+0.80%)
Aug 15, 2024 6.530 6.900 6.170 6.270 11,462 -0.28(-4.27%)
Aug 14, 2024 6.820 6.965 6.550 6.550 917 -0.06(-0.91%)
Aug 13, 2024 6.700 7.290 6.610 6.610 7,431 -0.24(-3.51%)
Aug 12, 2024 6.580 7.040 6.580 6.850 8,959 +0.30(+4.58%)
Aug 09, 2024 6.800 6.800 6.550 6.550 1,242 -0.17(-2.53%)
Aug 08, 2024 6.960 7.000 6.440 6.720 6,779 +0.10(+1.49%)
Aug 07, 2024 6.715 6.827 6.440 6.622 5,522 +0.19(+2.98%)
Aug 05, 2024 6.430 381 +0.17(+2.72%)
Aug 02, 2024 6.260 6.260 6.260 6.260 1,255 -0.79(-11.21%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.