Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burning Rock Biotech Ltd ADR (NQ: BNR )

0.7930 +0.0135 (+1.73%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 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 (%)
Jan 31, 2022 8.400 9.000 318,085 +0.75(+9.09%)
Jan 28, 2022 8.260 8.410 7.650 8.250 273,564 -0.01(-0.12%)
Jan 27, 2022 9.230 9.340 8.175 8.260 633,532 -0.89(-9.73%)
Jan 26, 2022 9.370 9.630 8.990 9.150 469,124 -0.16(-1.72%)
Jan 25, 2022 9.540 9.800 9.190 9.310 246,306 -0.36(-3.72%)
Jan 24, 2022 8.940 9.710 8.670 9.670 418,008 +0.55(+6.03%)
Jan 21, 2022 9.210 9.450 8.970 9.120 326,679 -0.11(-1.19%)
Jan 20, 2022 9.510 9.600 9.180 9.230 205,619 -0.03(-0.32%)
Jan 19, 2022 9.370 9.800 9.230 9.260 207,796 -0.08(-0.86%)
Jan 18, 2022 9.000 9.560 8.980 9.340 220,950 +0.27(+2.98%)
Jan 14, 2022 9.070 0 -0.12(-1.31%)
Jan 13, 2022 9.420 9.640 8.815 9.190 245,267 -0.14(-1.50%)
Jan 12, 2022 9.700 9.779 9.170 9.330 117,254 -0.07(-0.74%)
Jan 11, 2022 9.040 9.543 8.800 9.400 105,103 +0.37(+4.10%)
Jan 10, 2022 9.110 9.330 8.790 9.030 268,726 -0.16(-1.74%)
Jan 07, 2022 9.570 9.570 9.090 9.190 174,666 -0.19(-2.03%)
Jan 06, 2022 9.320 9.810 8.900 9.380 286,159 +0.03(+0.32%)
Jan 05, 2022 9.520 9.640 9.040 9.350 506,696 -0.31(-3.21%)
Jan 04, 2022 10.11 10.11 9.185 9.660 223,293 -0.57(-5.57%)
Jan 03, 2022 9.550 10.26 9.160 10.23 198,819 +0.70(+7.35%)
Dec 31, 2021 9.830 10.10 9.520 9.530 164,067 -0.37(-3.74%)
Dec 30, 2021 9.370 10.12 9.370 9.900 180,831 +0.47(+4.98%)
Dec 29, 2021 9.970 10.14 9.270 9.430 169,987 -0.48(-4.84%)
Dec 28, 2021 10.50 10.71 9.680 9.910 251,335 -0.59(-5.62%)
Dec 27, 2021 10.55 10.93 10.31 10.50 462,307 +0.00(+0.00%)
Dec 23, 2021 10.08 10.56 9.980 10.50 258,640 +0.33(+3.24%)
Dec 22, 2021 10.87 11.10 10.03 10.17 238,994 -0.57(-5.31%)
Dec 21, 2021 10.65 11.21 10.53 10.74 161,749 +0.44(+4.30%)
Dec 20, 2021 10.40 10.88 10.04 10.30 419,358 -0.20(-1.93%)
Dec 17, 2021 10.30 10.69 9.880 10.50 1,300,146 -0.10(-0.94%)
Dec 16, 2021 10.84 11.62 10.47 10.60 516,344 -0.08(-0.75%)
Dec 15, 2021 11.08 11.08 10.21 10.68 473,243 -0.62(-5.49%)
Dec 14, 2021 11.85 11.85 11.17 11.30 316,879 -0.41(-3.50%)
Dec 13, 2021 12.01 12.45 11.42 11.71 470,347 -0.50(-4.10%)
Dec 10, 2021 12.44 12.62 12.05 12.21 294,241 -0.08(-0.65%)
Dec 09, 2021 13.08 13.58 12.22 12.29 212,876 -0.97(-7.32%)
Dec 08, 2021 12.47 14.00 12.26 13.26 263,236 +0.74(+5.91%)
Dec 07, 2021 12.45 12.87 12.21 12.52 289,500 +0.54(+4.51%)
Dec 06, 2021 12.41 12.41 11.23 11.98 562,216 -0.28(-2.28%)
Dec 03, 2021 12.76 13.59 11.74 12.26 376,455 -0.72(-5.55%)
Dec 02, 2021 14.50 14.94 12.94 12.98 251,335 -1.52(-10.48%)
Dec 01, 2021 15.55 15.75 14.33 14.50 366,297 -0.96(-6.21%)
Nov 30, 2021 14.50 15.79 14.20 15.46 4,419,594 +0.96(+6.62%)
Nov 29, 2021 13.80 15.35 13.39 14.50 725,296 +0.70(+5.07%)
Nov 26, 2021 14.10 14.71 13.64 13.80 445,822 -0.46(-3.23%)
Nov 24, 2021 14.55 14.57 13.56 14.26 440,516 -0.42(-2.86%)
Nov 23, 2021 16.01 16.21 14.38 14.68 577,098 -1.22(-7.67%)
Nov 22, 2021 17.29 17.66 15.51 15.90 824,527 -1.24(-7.23%)
Nov 19, 2021 16.34 17.23 15.78 17.14 859,350 +1.12(+6.99%)
Nov 18, 2021 16.16 16.05 15.87 16.02 311,384 -0.14(-0.87%)
Nov 17, 2021 15.75 16.59 15.48 16.16 301,946 +0.94(+6.18%)
Nov 16, 2021 13.44 15.70 12.92 15.22 558,041 +1.47(+10.69%)
Nov 15, 2021 14.80 14.87 13.60 13.75 315,822 -0.90(-6.14%)
Nov 12, 2021 14.48 15.07 14.43 14.65 646,930 +0.21(+1.45%)
Nov 11, 2021 14.19 14.60 13.82 14.44 245,283 +0.54(+3.88%)
Nov 10, 2021 14.26 13.81 13.90 180,816 -0.27(-1.91%)
Nov 09, 2021 14.33 14.60 13.61 14.17 225,288 -0.25(-1.73%)
Nov 08, 2021 14.59 14.99 14.26 14.42 172,003 -0.30(-2.04%)
Nov 05, 2021 14.55 15.14 14.26 14.72 217,308 +0.14(+0.96%)
Nov 04, 2021 14.58 15.23 14.27 14.58 252,088 +0.07(+0.48%)
Nov 03, 2021 14.54 14.86 14.24 14.51 95,537 -0.06(-0.41%)
Nov 02, 2021 15.41 15.41 14.11 14.57 274,108 -0.96(-6.18%)
Nov 01, 2021 14.04 16.14 14.79 15.53 301,534 +1.44(+10.22%)
Oct 29, 2021 14.18 14.45 13.75 14.09 416,196 -0.30(-2.08%)
Oct 28, 2021 14.22 14.63 13.95 14.39 125,484 +0.11(+0.77%)
Oct 27, 2021 14.08 14.78 13.52 14.28 201,601 -0.03(-0.21%)
Oct 26, 2021 13.96 14.31 284,198 +0.27(+1.92%)
Oct 25, 2021 13.07 14.25 12.77 14.04 300,212 +1.15(+8.92%)
Oct 22, 2021 13.18 13.66 12.24 12.89 398,531 -0.29(-2.20%)
Oct 21, 2021 14.08 14.16 13.11 13.18 194,054 -1.07(-7.51%)
Oct 20, 2021 14.72 14.73 14.05 14.25 103,329 -0.37(-2.53%)
Oct 19, 2021 14.49 15.00 14.15 14.62 204,975 +0.32(+2.24%)
Oct 18, 2021 14.41 14.59 13.90 14.30 339,651 -0.06(-0.42%)
Oct 15, 2021 15.26 15.98 13.90 14.36 508,702 -0.84(-5.53%)
Oct 14, 2021 16.33 16.60 14.92 15.20 389,570 -0.92(-5.71%)
Oct 13, 2021 16.42 17.02 15.90 16.12 237,147 -0.19(-1.16%)
Oct 12, 2021 16.40 16.58 15.80 16.31 262,201 -0.07(-0.43%)
Oct 11, 2021 16.23 17.33 16.23 16.38 128,627 +0.15(+0.92%)
Oct 08, 2021 16.58 16.69 15.98 16.23 84,798 -0.35(-2.11%)
Oct 07, 2021 16.36 17.14 16.20 16.58 152,566 +0.65(+4.08%)
Oct 06, 2021 15.81 16.26 15.68 15.93 99,640 -0.01(-0.06%)
Oct 05, 2021 16.03 16.49 15.63 15.94 124,254 +0.17(+1.08%)
Oct 04, 2021 16.67 17.24 15.70 15.77 174,560 -1.21(-7.13%)
Oct 01, 2021 17.90 17.90 16.50 16.98 105,898 -0.90(-5.03%)
Sep 30, 2021 17.60 18.37 17.59 17.88 207,474 +0.37(+2.11%)
Sep 29, 2021 17.50 17.76 17.19 17.51 212,119 +0.14(+0.81%)
Sep 28, 2021 18.32 18.44 17.22 17.37 411,711 -1.01(-5.50%)
Sep 27, 2021 18.93 19.08 17.91 18.38 420,727 -0.36(-1.92%)
Sep 24, 2021 20.29 20.60 18.50 18.74 445,349 -1.86(-9.03%)
Sep 23, 2021 20.23 20.60 20.01 20.60 194,058 +0.23(+1.13%)
Sep 22, 2021 20.38 20.49 20.08 20.37 66,322 +0.14(+0.69%)
Sep 21, 2021 19.73 20.38 19.24 20.23 154,491 +0.60(+3.06%)
Sep 20, 2021 19.63 20.24 19.30 19.63 186,783 -0.78(-3.82%)
Sep 17, 2021 19.61 20.76 19.43 20.41 1,197,846 +0.81(+4.13%)
Sep 16, 2021 19.14 19.89 18.85 19.60 231,521 +0.35(+1.79%)
Sep 15, 2021 19.44 20.19 18.93 19.25 156,753 -0.37(-1.86%)
Sep 14, 2021 19.20 20.34 19.20 19.62 150,935 +0.29(+1.50%)
Sep 13, 2021 20.43 20.68 19.11 19.33 124,222 -1.08(-5.29%)
Sep 10, 2021 20.24 20.95 20.24 20.41 93,051 +0.35(+1.74%)
Sep 09, 2021 19.69 20.77 19.69 20.06 154,866 +0.04(+0.20%)
Sep 08, 2021 19.97 20.51 19.04 20.02 168,716 +0.17(+0.86%)
Sep 07, 2021 20.61 21.36 19.67 19.85 236,997 -0.66(-3.22%)
Sep 03, 2021 19.94 20.90 19.50 20.51 118,450 +0.72(+3.64%)
Sep 02, 2021 19.20 20.53 18.80 19.79 210,673 +0.63(+3.29%)
Sep 01, 2021 18.80 20.34 18.80 19.16 217,585 +0.53(+2.84%)
Aug 31, 2021 18.32 19.36 17.56 18.63 715,583 -1.30(-6.52%)
Aug 30, 2021 19.44 20.34 18.66 19.93 381,380 +0.63(+3.26%)
Aug 27, 2021 20.05 20.48 19.24 19.30 213,630 -0.48(-2.43%)
Aug 26, 2021 20.92 21.82 19.72 19.78 150,881 -1.22(-5.81%)
Aug 25, 2021 21.55 22.22 20.67 21.00 164,830 -0.61(-2.82%)
Aug 24, 2021 20.53 21.97 20.39 21.61 356,581 +1.57(+7.83%)
Aug 23, 2021 20.02 20.92 19.80 20.04 236,066 +0.32(+1.62%)
Aug 20, 2021 18.62 20.38 18.45 19.72 233,882 +0.85(+4.50%)
Aug 19, 2021 19.12 19.86 18.75 18.87 135,342 -0.49(-2.53%)
Aug 18, 2021 20.36 20.36 19.30 19.36 200,536 -0.64(-3.20%)
Aug 17, 2021 20.13 20.70 19.45 20.00 586,930 -0.68(-3.29%)
Aug 16, 2021 20.98 21.89 20.23 20.68 109,243 -0.71(-3.32%)
Aug 13, 2021 22.10 22.28 21.33 21.39 39,923 -0.62(-2.82%)
Aug 12, 2021 21.22 22.00 20.84 22.01 106,199 +0.66(+3.09%)
Aug 11, 2021 22.83 22.83 21.12 21.35 190,835 -1.25(-5.53%)
Aug 10, 2021 22.49 22.86 21.68 22.60 101,928 +0.40(+1.80%)
Aug 09, 2021 22.98 23.51 22.11 22.20 146,175 -0.68(-2.97%)
Aug 06, 2021 23.93 24.06 22.64 22.88 257,010 -1.00(-4.19%)
Aug 05, 2021 23.97 24.75 23.80 23.88 151,808 -0.37(-1.53%)
Aug 04, 2021 23.24 24.56 23.20 24.25 125,088 +1.12(+4.84%)
Aug 03, 2021 23.61 23.70 22.11 23.13 226,396 -0.23(-0.98%)
Aug 02, 2021 23.00 23.84 22.69 23.36 161,382 +0.58(+2.55%)
Jul 30, 2021 23.22 23.50 22.04 22.78 293,368 -1.26(-5.24%)
Jul 29, 2021 22.27 24.75 22.02 24.04 556,839 +2.17(+9.92%)
Jul 28, 2021 20.06 22.29 20.06 21.87 660,858 +2.20(+11.18%)
Jul 27, 2021 20.00 20.51 18.52 19.67 1,081,787 -2.06(-9.48%)
Jul 26, 2021 26.10 26.11 21.64 21.73 492,200 -4.87(-18.31%)
Jul 23, 2021 27.47 27.47 26.10 26.60 137,586 -0.90(-3.27%)
Jul 22, 2021 27.81 28.00 27.22 27.50 99,511 -0.42(-1.50%)
Jul 21, 2021 27.14 28.18 26.87 27.92 116,558 +0.75(+2.76%)
Jul 20, 2021 26.61 27.36 26.45 27.17 70,542 +0.54(+2.03%)
Jul 19, 2021 27.56 27.56 26.05 26.63 231,545 -1.12(-4.04%)
Jul 16, 2021 27.39 28.60 27.24 27.75 136,246 +0.74(+2.74%)
Jul 15, 2021 27.69 27.69 26.53 27.01 153,488 -0.83(-2.98%)
Jul 14, 2021 27.45 28.16 26.97 27.84 183,153 +0.92(+3.42%)
Jul 13, 2021 27.51 27.51 26.40 26.92 195,941 -0.71(-2.57%)
Jul 12, 2021 27.41 28.19 27.30 27.63 121,452 +0.22(+0.80%)
Jul 09, 2021 27.18 27.74 26.41 27.41 144,570 +0.67(+2.51%)
Jul 08, 2021 27.31 27.55 26.11 26.74 216,220 -0.98(-3.54%)
Jul 07, 2021 28.16 29.16 27.55 27.72 303,404 -0.16(-0.57%)
Jul 06, 2021 27.95 29.09 27.73 27.88 190,405 +0.05(+0.18%)
Jul 02, 2021 27.34 28.23 27.07 27.83 212,678 +0.49(+1.79%)
Jul 01, 2021 29.36 29.70 27.16 27.34 223,641 -2.12(-7.20%)
Jun 30, 2021 30.20 30.46 29.22 29.46 320,443 -0.74(-2.45%)
Jun 29, 2021 29.33 30.50 29.01 30.20 309,910 +0.60(+2.03%)
Jun 28, 2021 30.00 30.00 29.26 29.60 283,180 -0.47(-1.56%)
Jun 25, 2021 28.80 30.16 28.45 30.07 280,362 +1.09(+3.76%)
Jun 24, 2021 28.53 29.03 28.20 28.98 247,819 +0.54(+1.90%)
Jun 23, 2021 27.56 28.90 27.41 28.44 298,492 +0.88(+3.19%)
Jun 22, 2021 27.57 28.97 27.31 27.56 254,124 -0.23(-0.83%)
Jun 21, 2021 27.29 27.83 26.71 27.79 204,444 +0.57(+2.09%)
Jun 18, 2021 27.77 28.05 26.66 27.22 331,635 -1.15(-4.05%)
Jun 17, 2021 28.16 29.84 27.85 28.37 489,983 +0.45(+1.61%)
Jun 16, 2021 28.09 29.01 27.27 27.92 215,689 +0.09(+0.32%)
Jun 15, 2021 29.11 29.26 27.78 27.83 163,991 -1.26(-4.33%)
Jun 14, 2021 30.14 30.25 28.89 29.09 207,854 -0.58(-1.95%)
Jun 11, 2021 29.41 29.77 28.57 29.67 181,679 +0.37(+1.26%)
Jun 10, 2021 29.09 29.35 28.00 29.30 143,929 +0.50(+1.74%)
Jun 09, 2021 29.00 29.80 28.52 28.80 278,799 -0.33(-1.13%)
Jun 08, 2021 28.62 29.23 27.62 29.13 305,455 +0.57(+2.00%)
Jun 07, 2021 27.14 29.24 27.04 28.56 431,903 +1.67(+6.21%)
Jun 04, 2021 27.50 27.59 26.48 26.89 227,928 -0.56(-2.04%)
Jun 03, 2021 27.47 27.64 26.46 27.45 278,267 -0.47(-1.68%)
Jun 02, 2021 27.00 28.62 26.70 27.92 412,486 +0.72(+2.65%)
Jun 01, 2021 27.00 27.41 26.11 27.20 489,624 +0.13(+0.48%)
May 28, 2021 27.22 28.88 26.56 27.07 603,201 -1.84(-6.36%)
May 27, 2021 30.00 30.73 27.50 28.91 4,485,381 -1.09(-3.63%)
May 26, 2021 33.30 34.71 29.84 30.00 656,042 -3.05(-9.23%)
May 25, 2021 32.98 33.77 29.50 33.05 1,108,923 -0.60(-1.78%)
May 24, 2021 36.74 37.50 33.61 33.65 658,621 -3.16(-8.58%)
May 21, 2021 37.02 38.64 36.02 36.81 488,119 -0.64(-1.71%)
May 20, 2021 36.29 37.72 35.51 37.45 663,209 +1.35(+3.74%)
May 19, 2021 32.99 36.84 32.50 36.10 417,154 +2.68(+8.02%)
May 18, 2021 34.00 36.47 32.90 33.42 447,079 -0.24(-0.71%)
May 17, 2021 32.68 33.80 31.31 33.66 286,794 +0.90(+2.75%)
May 14, 2021 28.85 32.90 28.54 32.76 474,773 +3.91(+13.55%)
May 13, 2021 30.03 30.03 28.58 28.85 253,201 -1.00(-3.35%)
May 12, 2021 27.62 31.05 27.62 29.85 909,133 +3.71(+14.19%)
May 11, 2021 25.29 27.75 25.19 26.14 233,843 +0.00(+0.00%)
May 10, 2021 26.73 27.16 25.89 26.14 48,173 -1.02(-3.76%)
May 07, 2021 28.37 29.42 27.10 27.16 105,280 -1.17(-4.13%)
May 06, 2021 28.96 29.28 28.30 28.33 160,002 -0.59(-2.04%)
May 05, 2021 28.35 29.20 28.14 28.92 42,861 +0.47(+1.65%)
May 04, 2021 28.61 29.80 27.45 28.45 115,193 -0.16(-0.56%)
May 03, 2021 30.77 31.24 28.37 28.61 366,993 -1.89(-6.20%)
Apr 30, 2021 29.78 30.50 29.50 30.50 85,600 +0.45(+1.50%)
Apr 29, 2021 29.80 30.20 29.00 30.05 166,715 +0.23(+0.77%)
Apr 28, 2021 29.98 30.17 29.49 29.82 96,452 -0.10(-0.33%)
Apr 27, 2021 29.75 30.24 29.40 29.92 103,415 +0.18(+0.61%)
Apr 26, 2021 29.82 30.34 29.04 29.74 355,628 +0.39(+1.33%)
Apr 23, 2021 28.89 29.69 28.30 29.35 204,800 +0.54(+1.87%)
Apr 22, 2021 28.94 29.48 28.36 28.81 118,305 -0.22(-0.76%)
Apr 21, 2021 29.98 30.13 28.93 29.03 703,168 -1.26(-4.16%)
Apr 20, 2021 29.86 30.41 29.34 30.29 378,915 +0.30(+1.00%)
Apr 19, 2021 29.64 30.61 29.26 29.99 74,859 +0.43(+1.45%)
Apr 16, 2021 30.50 30.50 28.28 29.56 126,000 -1.04(-3.40%)
Apr 15, 2021 30.55 30.60 29.60 30.60 295,085 +0.10(+0.33%)
Apr 14, 2021 29.39 30.59 29.05 30.50 141,242 +1.40(+4.81%)
Apr 13, 2021 29.18 29.86 28.68 29.10 168,376 +0.34(+1.18%)
Apr 12, 2021 29.33 29.33 27.24 28.76 352,320 -0.21(-0.72%)
Apr 09, 2021 30.90 30.90 28.82 28.97 551,700 -1.32(-4.36%)
Apr 08, 2021 29.56 31.22 29.28 30.29 282,168 +0.59(+1.99%)
Apr 07, 2021 28.44 29.79 28.44 29.70 205,060 +1.20(+4.21%)
Apr 06, 2021 28.03 28.80 27.68 28.50 300,284 +0.16(+0.56%)
Apr 05, 2021 29.88 29.88 27.75 28.34 633,127 -0.94(-3.21%)
Apr 01, 2021 27.25 29.48 27.04 29.28 418,900 +2.36(+8.77%)
Mar 31, 2021 25.28 27.42 25.27 26.92 282,374 +1.65(+6.53%)
Mar 30, 2021 25.47 25.93 25.10 25.27 137,047 -0.55(-2.13%)
Mar 29, 2021 25.35 25.88 24.72 25.82 418,513 +0.35(+1.37%)
Mar 26, 2021 25.06 25.72 24.47 25.47 570,400 +0.34(+1.35%)
Mar 25, 2021 25.49 25.49 24.13 25.13 328,309 -0.57(-2.22%)
Mar 24, 2021 25.50 25.76 25.16 25.70 539,436 +0.15(+0.59%)
Mar 23, 2021 25.50 25.76 24.25 25.55 324,789 +0.18(+0.71%)
Mar 22, 2021 24.60 25.58 24.14 25.37 368,993 +0.91(+3.72%)
Mar 19, 2021 23.20 24.58 23.06 24.46 308,600 +0.96(+4.09%)
Mar 18, 2021 24.80 24.80 23.21 23.50 318,136 -1.56(-6.23%)
Mar 17, 2021 25.49 25.49 24.03 25.06 242,269 -0.78(-3.02%)
Mar 16, 2021 24.93 26.36 24.81 25.84 225,909 +0.34(+1.33%)
Mar 15, 2021 27.91 27.97 25.50 25.50 218,300 -1.59(-5.87%)
Mar 12, 2021 30.00 31.00 26.95 27.09 166,200 -3.17(-10.48%)
Mar 11, 2021 33.24 33.87 30.00 30.26 378,775 -1.98(-6.14%)
Mar 10, 2021 34.01 34.01 31.68 32.24 422,033 -0.82(-2.48%)
Mar 09, 2021 33.70 34.85 32.81 33.06 780,526 -0.14(-0.42%)
Mar 08, 2021 33.90 34.69 33.20 33.20 809,450 -0.96(-2.81%)
Mar 05, 2021 35.86 35.86 33.57 34.16 596,800 -1.94(-5.37%)
Mar 04, 2021 36.49 36.92 35.37 36.10 725,826 -0.55(-1.50%)
Mar 03, 2021 36.57 37.06 35.50 36.65 166,438 +0.28(+0.77%)
Mar 02, 2021 37.08 37.33 35.60 36.37 653,896 -0.68(-1.84%)
Mar 01, 2021 36.23 37.85 36.11 37.05 274,052 +1.06(+2.95%)
Feb 26, 2021 36.17 36.63 34.80 35.99 335,200 -0.31(-0.85%)
Feb 25, 2021 36.72 38.05 35.63 36.30 268,155 -1.07(-2.86%)
Feb 24, 2021 36.26 38.42 36.01 37.37 183,956 +0.68(+1.85%)
Feb 23, 2021 35.00 37.45 35.00 36.69 647,770 -2.89(-7.30%)
Feb 22, 2021 31.25 39.75 31.00 39.58 742,864 +8.00(+25.33%)
Feb 19, 2021 30.88 33.06 30.86 31.58 521,900 +0.81(+2.63%)
Feb 18, 2021 31.48 32.23 30.36 30.77 126,916 -0.84(-2.66%)
Feb 17, 2021 33.05 33.45 31.00 31.61 211,631 -1.83(-5.47%)
Feb 16, 2021 34.49 34.86 32.57 33.44 215,302 -0.82(-2.39%)
Feb 12, 2021 33.96 34.85 33.56 34.26 360,800 +0.20(+0.59%)
Feb 11, 2021 34.46 35.65 33.60 34.06 178,153 +0.13(+0.38%)
Feb 10, 2021 33.78 36.61 32.65 33.93 572,498 +1.08(+3.29%)
Feb 09, 2021 31.17 33.40 31.17 32.85 766,741 +1.95(+6.31%)
Feb 08, 2021 31.28 32.33 30.75 30.90 226,507 -0.05(-0.16%)
Feb 05, 2021 31.71 33.83 30.57 30.95 235,700 -0.67(-2.12%)
Feb 04, 2021 32.02 32.72 31.14 31.62 109,357 -0.28(-0.88%)
Feb 03, 2021 31.30 33.50 31.30 31.90 405,191 +0.75(+2.41%)
Feb 02, 2021 30.39 32.48 30.38 31.15 525,730 +0.96(+3.18%)
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.