Stockscreener 앱 받기
6.58
6.99%
0.43
Burning Rock Biotech Ltd Adr 주식 (BNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $7.00 | $5.96 | $1.04 | 13,780.0 | +6.99% |
| 2024-12-19 | $7.04 | $6.15 | $0.8896 | 13,254.0 | -12.14% |
| 2024-12-18 | $7.14 | $6.93 | $0.21 | 13,357.0 | +4.17% |
| 2024-12-17 | $6.72 | $6.69 | $0.03 | 9,215.0 | +0.30% |
| 2024-12-16 | $7.00 | $6.03 | $0.97 | 26,196.0 | -0.45% |
| 2024-12-13 | $6.97 | $6.59 | $0.3811 | 5,862.0 | -3.03% |
| 2024-12-12 | $6.97 | $6.70 | $0.27 | 5,774.0 | +1.31% |
| 2024-12-11 | $6.97 | $6.61 | $0.36 | 5,517.0 | +2.09% |
| 2024-12-10 | $6.85 | $6.50 | $0.35 | 10,242.0 | -4.42% |
| 2024-12-09 | $7.10 | $6.51 | $0.59 | 11,268.0 | -1.96% |
| 2024-12-06 | $7.18 | $6.61 | $0.57 | 17,633.0 | +3.02% |
| 2024-12-05 | $7.47 | $6.94 | $0.5299 | 6,703.0 | +0.23% |
| 2024-12-04 | $7.32 | $6.48 | $0.84 | 48,322.0 | +13.67% |
| 2024-12-03 | $6.27 | $6.06 | $0.21 | 10,358.0 | +0.99% |
| 2024-12-02 | $6.40 | $5.93 | $0.47 | 10,417.0 | -1.95% |
| 2024-11-29 | $6.36 | $5.38 | $0.98 | 20,225.0 | +16.12% |
| 2024-11-27 | $5.45 | $4.08 | $1.37 | 22,812.0 | +25.12% |
| 2024-11-26 | $5.62 | $4.24 | $1.38 | 15,554.0 | -23.74% |
| 2024-11-25 | $5.77 | $5.34 | $0.4261 | 20,447.0 | -0.71% |
| 2024-11-22 | $5.70 | $5.36 | $0.3344 | 12,893.0 | +4.09% |
Burning Rock Biotech Ltd Adr 주식 (BNR) 연도별 가격 이력
이 심층 분석에서는 Burning Rock Biotech Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Burning Rock Biotech Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Burning Rock Biotech Ltd Adr 주식 (BNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.47 | $5.93 | $1.54 | 221,678.0 | +6.82% |
| 2024-11 | $6.36 | $2.65 | $3.71 | 420,236.0 | +119.22% |
| 2024-10 | $5.65 | $2.70 | $2.95 | 1,438,310.0 | -13.94% |
| 2024-09 | $5.10 | $2.62 | $2.48 | 240,921.0 | -38.34% |
| 2024-08 | $7.29 | $5.18 | $2.11 | 142,099.0 | -28.06% |
| 2024-07 | $7.57 | $5.29 | $2.28 | 95,767.0 | +14.16% |
| 2024-06 | $7.83 | $6.38 | $1.45 | 132,692.0 | -9.83% |
| 2024-05 | $8.99 | $7.15 | $1.84 | 133,305.6 | -5.31% |
| 2024-04 | $8.86 | $6.80 | $2.05 | 57,263.1 | +3.71% |
| 2024-03 | $8.95 | $5.72 | $3.23 | 110,569.1 | -14.57% |
| 2024-02 | $9.20 | $7.80 | $1.40 | 114,643.2 | -0.90% |
| 2024-01 | $9.99 | $8.10 | $1.89 | 192,350.5 | -7.53% |
Burning Rock Biotech Ltd Adr 주식 (BNR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.90 | $6.89 | $3.01 | 166,824.1 | +12.05% |
| 2023-11 | $10.50 | $8.30 | $2.20 | 120,493.1 | -12.98% |
| 2023-10 | $11.70 | $8.90 | $2.80 | 56,666.0 | -1.67% |
| 2023-09 | $14.40 | $8.71 | $5.69 | 178,200.0 | -28.41% |
| 2023-08 | $21.00 | $12.30 | $8.70 | 164,402.0 | -24.72% |
| 2023-07 | $24.10 | $18.00 | $6.10 | 70,531.1 | -16.28% |
| 2023-06 | $27.60 | $20.00 | $7.60 | 97,424.1 | -17.62% |
| 2023-05 | $31.40 | $25.80 | $5.60 | 78,026.1 | -16.08% |
| 2023-04 | $32.50 | $27.10 | $5.40 | 93,412.7 | +10.68% |
| 2023-03 | $35.40 | $26.70 | $8.70 | 241,378.8 | -13.80% |
| 2023-02 | $33.90 | $27.50 | $6.40 | 263,473.7 | +12.03% |
| 2023-01 | $38.00 | $20.10 | $17.90 | 433,186.6 | +29.33% |
Burning Rock Biotech Ltd Adr 주식 (BNR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $29.80 | $19.70 | $10.10 | 403,474.5 | -10.36% |
| 2022-11 | $29.90 | $18.25 | $11.65 | 555,594.4 | +21.84% |
| 2022-10 | $27.07 | $17.00 | $10.07 | 585,893.2 | -13.81% |
| 2022-09 | $39.40 | $23.20 | $16.20 | 1,027,781.7 | -39.03% |
| 2022-08 | $42.40 | $24.60 | $17.80 | 1,122,690.1 | +22.88% |
| 2022-07 | $37.00 | $24.50 | $12.50 | 1,141,795.9 | +9.62% |
| 2022-06 | $32.00 | $17.40 | $14.60 | 2,977,468.3 | +21.25% |
| 2022-05 | $58.80 | $23.10 | $35.70 | 1,165,780.2 | -56.44% |
| 2022-04 | $112.7 | $53.50 | $59.20 | 330,282.6 | -40.69% |
| 2022-03 | $102.8 | $66.50 | $36.30 | 729,799.1 | +10.20% |
| 2022-02 | $94.80 | $73.22 | $21.58 | 496,196.6 | -6.33% |
| 2022-01 | $102.6 | $76.50 | $26.05 | 563,438.4 | -5.56% |
0.72%
자본화:
|
볼륨(24시간):