Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burning Rock Biotech Ltd ADR (NQ: BNR )

6.000 -0.430 (-6.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 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 (%)
Aug 23, 2024 6.220 6.500 5.820 6.000 14,646 -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%)
Aug 01, 2024 7.050 7.050 7.050 7.050 609 -0.31(-4.21%)
Jul 31, 2024 6.420 7.360 5.930 7.360 4,090 +0.52(+7.60%)
Jul 29, 2024 6.840 155 +0.46(+7.21%)
Jul 24, 2024 6.380 517 -0.42(-6.18%)
Jul 23, 2024 7.120 7.120 6.550 6.800 1,635 -0.28(-3.89%)
Jul 22, 2024 5.900 7.100 5.900 7.075 6,615 +0.58(+8.85%)
Jul 19, 2024 6.720 6.720 6.400 6.500 1,621 -0.50(-7.14%)
Jul 18, 2024 6.920 7.520 6.920 7.000 3,458 +0.47(+7.20%)
Jul 17, 2024 6.626 6.985 6.420 6.530 4,801 -0.52(-7.38%)
Jul 16, 2024 7.200 7.335 7.050 7.050 1,549 -0.15(-2.08%)
Jul 15, 2024 6.900 7.565 6.550 7.200 11,531 +0.94(+15.02%)
Jul 11, 2024 6.260 223 +0.28(+4.68%)
Jul 10, 2024 5.560 5.980 5.290 5.980 20,412 +0.46(+8.33%)
Jul 09, 2024 5.367 5.818 5.367 5.520 12,678 -0.50(-8.31%)
Jul 08, 2024 5.449 6.021 5.410 6.021 8,265 -0.08(-1.30%)
Jul 05, 2024 6.100 6.100 6.090 6.100 1,636 -0.08(-1.29%)
Jul 03, 2024 6.175 6.230 6.110 6.180 5,434 -0.02(-0.24%)
Jul 02, 2024 6.200 6.200 6.195 6.195 676 -0.08(-1.35%)
Jul 01, 2024 6.100 6.400 6.100 6.280 2,765 -0.17(-2.59%)
Jun 28, 2024 6.380 6.447 6.380 6.447 414 -0.00(-0.04%)
Jun 27, 2024 6.550 6.560 6.450 6.450 2,354 -0.12(-1.83%)
Jun 26, 2024 6.630 6.630 6.570 6.570 2,057 -0.23(-3.38%)
Jun 25, 2024 6.660 6.820 6.550 6.800 4,351 +0.02(+0.29%)
Jun 24, 2024 6.680 6.800 6.670 6.780 8,037 +0.10(+1.50%)
Jun 21, 2024 6.800 6.800 6.675 6.680 2,171 -0.12(-1.76%)
Jun 20, 2024 7.100 7.110 6.700 6.800 4,687 -0.33(-4.63%)
Jun 18, 2024 7.230 7.230 7.130 7.130 1,831 -0.24(-3.19%)
Jun 17, 2024 7.700 7.700 7.365 7.365 1,243 -0.34(-4.47%)
Jun 14, 2024 7.490 7.720 7.220 7.710 10,314 +0.00(+0.00%)
Jun 13, 2024 7.710 7.710 7.710 7.710 679 -0.09(-1.15%)
Jun 12, 2024 7.748 7.820 7.748 7.800 14,309 +0.00(+0.00%)
Jun 11, 2024 7.500 7.820 7.390 7.800 7,490 +0.00(+0.00%)
Jun 06, 2024 7.800 412 +0.16(+2.09%)
Jun 05, 2024 7.400 7.640 7.310 7.640 44,452 +0.15(+2.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.