Stockscreener 앱 받기
20.00
4.14%
-0.864
시간 외 거래:
19.02
-0.98
-4.90%
Burning Rock Biotech Ltd Adr 주식 (BNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $21.17 | $19.50 | $1.67 | 42,700.0 | -4.14% |
| 2025-12-04 | $23.59 | $20.02 | $3.57 | 54,941.0 | -8.29% |
| 2025-12-03 | $23.49 | $21.92 | $1.57 | 74,951.0 | +4.79% |
| 2025-12-02 | $21.83 | $19.00 | $2.83 | 69,645.0 | +14.32% |
| 2025-12-01 | $22.92 | $17.66 | $5.26 | 78,962.0 | -12.04% |
| 2025-11-28 | $22.50 | $20.00 | $2.50 | 22,913.0 | +1.17% |
| 2025-11-26 | $23.45 | $19.99 | $3.46 | 63,935.0 | +9.72% |
| 2025-11-25 | $19.50 | $16.80 | $2.70 | 92,669.0 | +17.17% |
| 2025-11-24 | $16.90 | $14.50 | $2.40 | 142,263.0 | +16.49% |
| 2025-11-21 | $15.90 | $14.01 | $1.89 | 67,464.0 | -8.26% |
| 2025-11-20 | $18.51 | $14.71 | $3.80 | 72,106.0 | -3.10% |
| 2025-11-19 | $16.03 | $14.10 | $1.93 | 24,509.0 | +12.02% |
| 2025-11-18 | $15.00 | $14.03 | $0.97 | 11,650.0 | -6.35% |
| 2025-11-17 | $16.28 | $12.35 | $3.93 | 171,335.0 | +30.15% |
| 2025-11-14 | $12.25 | $11.16 | $1.09 | 76,104.0 | +3.71% |
| 2025-11-13 | $12.24 | $11.18 | $1.06 | 17,026.0 | -7.29% |
| 2025-11-12 | $12.29 | $11.81 | $0.4794 | 16,680.0 | +2.26% |
| 2025-11-11 | $12.65 | $11.70 | $0.955 | 9,909.0 | -2.05% |
| 2025-11-10 | $12.23 | $11.80 | $0.43 | 9,238.0 | +3.39% |
| 2025-11-07 | $12.27 | $11.57 | $0.70 | 12,732.0 | -3.76% |
| 2025-11-06 | $12.50 | $12.25 | $0.25 | 9,639.0 | +0.41% |
| 2025-11-05 | $12.71 | $11.21 | $1.50 | 114,206.0 | +7.87% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $23.59 | $17.66 | $5.93 | 363,899.0 | -7.36% |
| 2025-11 | $23.45 | $11.16 | $12.29 | 1,003,359.0 | +60.40% |
| 2025-10 | $13.68 | $8.00 | $5.68 | 593,579.0 | +55.61% |
| 2025-09 | $9.79 | $7.83 | $1.96 | 649,557.0 | -0.46% |
| 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% |
0.91%
0.71%
자본화:
|
볼륨(24시간):