Stockscreener 앱 받기
9.21
0.00%
0.10
Burning Rock Biotech Ltd Adr 주식 (BNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $9.11 | $9.00 | $0.1101 | 5,988.0 | +0.00% |
| 2025-09-24 | $9.28 | $9.10 | $0.18 | 9,394.0 | -0.76% |
| 2025-09-23 | $9.50 | $8.96 | $0.54 | 15,589.0 | +1.77% |
| 2025-09-22 | $9.30 | $8.55 | $0.75 | 28,338.0 | +4.64% |
| 2025-09-19 | $8.63 | $8.41 | $0.22 | 52,795.0 | +2.50% |
| 2025-09-18 | $8.59 | $8.27 | $0.315 | 9,907.0 | +1.69% |
| 2025-09-17 | $8.50 | $8.02 | $0.48 | 14,157.0 | -2.59% |
| 2025-09-16 | $9.55 | $8.40 | $1.15 | 46,194.0 | -2.53% |
| 2025-09-15 | $9.16 | $8.40 | $0.7579 | 28,534.0 | +4.94% |
| 2025-09-12 | $8.85 | $8.30 | $0.55 | 24,325.0 | -5.79% |
| 2025-09-11 | $9.24 | $8.50 | $0.74 | 51,905.0 | -0.68% |
| 2025-09-10 | $9.37 | $8.85 | $0.515 | 15,021.0 | -6.43% |
| 2025-09-09 | $9.61 | $8.78 | $0.8334 | 16,669.0 | +4.64% |
| 2025-09-08 | $9.20 | $8.79 | $0.41 | 75,537.0 | +9.16% |
| 2025-09-05 | $8.98 | $8.30 | $0.68 | 36,485.0 | -1.78% |
| 2025-09-04 | $8.47 | $8.06 | $0.41 | 19,251.0 | +6.29% |
| 2025-09-03 | $8.70 | $7.84 | $0.86 | 34,717.0 | +1.40% |
| 2025-09-02 | $9.10 | $7.83 | $1.27 | 47,734.0 | -9.78% |
| 2025-08-29 | $8.90 | $8.30 | $0.5999 | 30,587.0 | +4.83% |
| 2025-08-28 | $8.81 | $8.29 | $0.52 | 10,921.0 | -2.70% |
| 2025-08-27 | $8.81 | $8.50 | $0.31 | 23,811.0 | -2.88% |
| 2025-08-26 | $9.30 | $8.77 | $0.5252 | 40,058.0 | +2.01% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $9.61 | $7.83 | $1.78 | 532,540.0 | +4.83% |
| 2025-08 | $11.12 | $5.31 | $5.81 | 911,913.0 | +50.87% |
| 2025-07 | $8.85 | $3.14 | $5.71 | 571,541.0 | +82.28% |
| 2025-06 | $4.19 | $2.80 | $1.39 | 771,166.0 | +1.94% |
| 2025-05 | $3.45 | $2.18 | $1.27 | 1,378,519.0 | +6.16% |
| 2025-04 | $4.49 | $2.77 | $1.72 | 372,894.0 | -35.11% |
| 2025-03 | $6.33 | $4.35 | $1.98 | 245,817.0 | -28.69% |
| 2025-02 | $7.90 | $5.59 | $2.31 | 135,652.0 | -5.54% |
| 2025-01 | $7.39 | $5.58 | $1.81 | 94,111.0 | -1.04% |
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 | 234,623.0 | +12.82% |
| 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% |
1.45%
자본화:
|
볼륨(24시간):