Stockscreener 앱 받기
4.59
22.40%
0.84
시간 외 거래:
5.04
0.45
+9.80%
Burning Rock Biotech Ltd Adr 주식 (BNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $4.73 | $3.79 | $0.9399 | 69,843.0 | +22.40% |
| 2024-11-15 | $4.00 | $3.42 | $0.58 | 10,434.0 | +1.35% |
| 2024-11-14 | $3.85 | $3.49 | $0.365 | 13,767.0 | +5.71% |
| 2024-11-13 | $3.66 | $3.50 | $0.16 | 19,871.0 | -0.85% |
| 2024-11-12 | $3.76 | $3.53 | $0.23 | 4,462.0 | -5.61% |
| 2024-11-11 | $3.89 | $3.38 | $0.5117 | 36,618.0 | +8.72% |
| 2024-11-08 | $3.64 | $3.22 | $0.4165 | 19,632.0 | -4.44% |
| 2024-11-07 | $3.81 | $3.21 | $0.60 | 44,137.0 | +7.14% |
| 2024-11-06 | $3.38 | $2.98 | $0.3957 | 23,641.0 | +11.63% |
| 2024-11-05 | $3.15 | $2.71 | $0.44 | 46,956.0 | +11.07% |
| 2024-11-04 | $2.85 | $2.69 | $0.16 | 6,138.0 | -3.21% |
| 2024-11-01 | $2.80 | $2.65 | $0.1505 | 5,306.0 | -0.36% |
| 2024-10-31 | $2.88 | $2.73 | $0.155 | 14,643.0 | -0.71% |
| 2024-10-30 | $2.85 | $2.70 | $0.15 | 10,737.0 | +1.43% |
| 2024-10-29 | $2.80 | $2.77 | $0.025 | 1,707.0 | -2.11% |
| 2024-10-28 | $2.96 | $2.77 | $0.19 | 27,929.0 | +1.06% |
| 2024-10-25 | $3.00 | $2.77 | $0.23 | 15,286.0 | -1.05% |
| 2024-10-24 | $2.89 | $2.82 | $0.0716 | 4,970.0 | +1.06% |
| 2024-10-23 | $3.00 | $2.77 | $0.23 | 45,677.0 | -2.93% |
| 2024-10-22 | $3.07 | $2.80 | $0.2745 | 30,863.0 | -4.44% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $4.73 | $2.65 | $2.08 | 370,648.0 | +63.35% |
| 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% |
5.04%
3.19%
자본화:
|
볼륨(24시간):