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 )

3.230 -0.250 (-7.18%)
Streaming Delayed Price Updated: 11:09 AM EDT, Sep 20, 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 (%)
Mar 31, 2021 252.80 274.20 252.68 269.20 28,237 +16.50(+6.53%)
Mar 30, 2021 254.70 259.30 251.00 252.70 13,704 -5.50(-2.13%)
Mar 29, 2021 253.50 258.80 247.20 258.20 41,851 +3.50(+1.37%)
Mar 26, 2021 250.60 257.20 244.70 254.70 57,040 +3.40(+1.35%)
Mar 25, 2021 254.90 254.90 241.30 251.30 32,830 -5.70(-2.22%)
Mar 24, 2021 255.00 257.60 251.60 257.00 53,943 +1.50(+0.59%)
Mar 23, 2021 255.00 257.60 242.50 255.50 32,478 +1.80(+0.71%)
Mar 22, 2021 246.00 255.80 241.45 253.70 36,899 +9.10(+3.72%)
Mar 19, 2021 232.00 245.80 230.60 244.60 30,860 +9.60(+4.09%)
Mar 18, 2021 248.00 248.00 232.10 235.00 31,813 -15.60(-6.23%)
Mar 17, 2021 254.90 254.90 240.30 250.60 24,226 -7.80(-3.02%)
Mar 16, 2021 249.30 263.60 248.10 258.40 22,590 +3.40(+1.33%)
Mar 15, 2021 279.10 279.70 255.00 255.00 21,830 -15.90(-5.87%)
Mar 12, 2021 300.00 310.00 269.55 270.90 16,620 -31.70(-10.48%)
Mar 11, 2021 332.40 338.70 300.00 302.60 37,877 -19.80(-6.14%)
Mar 10, 2021 340.10 340.10 316.80 322.40 42,203 -8.20(-2.48%)
Mar 09, 2021 337.00 348.50 328.10 330.60 78,052 -1.40(-0.42%)
Mar 08, 2021 339.00 346.90 332.00 332.00 80,945 -9.60(-2.81%)
Mar 05, 2021 358.60 358.60 335.70 341.60 59,680 -19.40(-5.37%)
Mar 04, 2021 364.90 369.20 353.70 361.00 72,582 -5.50(-1.50%)
Mar 03, 2021 365.70 370.60 355.00 366.50 16,643 +2.80(+0.77%)
Mar 02, 2021 370.80 373.30 356.00 363.70 65,389 -6.80(-1.84%)
Mar 01, 2021 362.30 378.50 361.10 370.50 27,405 +10.60(+2.95%)
Feb 26, 2021 361.70 366.30 347.95 359.90 33,520 -3.10(-0.85%)
Feb 25, 2021 367.20 380.50 356.30 363.00 26,815 -10.70(-2.86%)
Feb 24, 2021 362.60 384.20 360.10 373.70 18,395 +6.80(+1.85%)
Feb 23, 2021 350.00 374.50 350.00 366.90 64,777 -28.90(-7.30%)
Feb 22, 2021 312.50 397.50 310.00 395.80 74,286 +80.00(+25.33%)
Feb 19, 2021 308.80 330.60 308.64 315.80 52,190 +8.10(+2.63%)
Feb 18, 2021 314.80 322.30 303.60 307.70 12,691 -8.40(-2.66%)
Feb 17, 2021 330.50 334.50 310.00 316.10 21,163 -18.30(-5.47%)
Feb 16, 2021 344.90 348.60 325.68 334.40 21,530 -8.20(-2.39%)
Feb 12, 2021 339.60 348.49 335.60 342.60 36,080 +2.00(+0.59%)
Feb 11, 2021 344.60 356.50 336.00 340.60 17,815 +1.30(+0.38%)
Feb 10, 2021 337.80 366.10 326.50 339.30 57,249 +10.80(+3.29%)
Feb 09, 2021 311.70 334.00 311.70 328.50 76,674 +19.50(+6.31%)
Feb 08, 2021 312.80 323.25 307.50 309.00 22,650 -0.50(-0.16%)
Feb 05, 2021 317.10 338.30 305.70 309.50 23,570 -6.70(-2.12%)
Feb 04, 2021 320.20 327.20 311.40 316.20 10,935 -2.80(-0.88%)
Feb 03, 2021 313.00 335.00 313.00 319.00 40,519 +7.50(+2.41%)
Feb 02, 2021 303.90 324.80 303.80 311.50 52,573 +9.60(+3.18%)
Feb 01, 2021 304.20 312.80 291.90 301.90 21,707 +0.20(+0.07%)
Jan 29, 2021 299.90 304.50 280.50 301.70 42,210 +6.00(+2.03%)
Jan 28, 2021 274.30 303.90 274.30 295.70 22,018 +19.60(+7.10%)
Jan 27, 2021 298.30 303.90 276.10 276.10 39,637 -28.90(-9.48%)
Jan 26, 2021 340.70 345.40 304.80 305.00 42,406 -41.60(-12.00%)
Jan 25, 2021 371.00 376.50 335.20 346.60 30,076 -19.80(-5.40%)
Jan 22, 2021 360.00 371.30 343.20 366.40 43,500 -3.10(-0.84%)
Jan 21, 2021 352.20 370.30 330.40 369.50 60,601 +18.80(+5.36%)
Jan 20, 2021 372.00 372.00 336.90 350.70 40,995 -4.90(-1.38%)
Jan 19, 2021 343.50 379.70 336.80 355.60 77,579 +12.60(+3.67%)
Jan 15, 2021 281.20 343.50 273.50 343.00 108,860 +68.00(+24.73%)
Jan 14, 2021 250.30 297.40 250.30 275.00 58,173 +27.00(+10.89%)
Jan 13, 2021 251.90 258.70 246.70 248.00 55,268 -2.60(-1.04%)
Jan 12, 2021 248.50 253.10 241.60 250.60 22,558 +4.20(+1.70%)
Jan 11, 2021 249.40 249.40 241.40 246.40 34,115 -2.30(-0.92%)
Jan 08, 2021 242.10 250.00 241.00 248.70 23,140 +5.70(+2.35%)
Jan 07, 2021 246.40 253.50 240.40 243.00 9,751 -4.30(-1.74%)
Jan 06, 2021 244.60 257.00 241.86 247.30 21,191 +1.90(+0.77%)
Jan 05, 2021 243.80 248.00 240.50 245.40 3,300 +0.90(+0.37%)
Jan 04, 2021 231.10 248.90 231.00 244.50 24,842 +13.50(+5.84%)
Dec 31, 2020 231.00 231.00 231.00 20,219 -2.00(-0.86%)
Dec 30, 2020 222.50 234.60 217.00 233.00 20,219 +7.50(+3.33%)
Dec 29, 2020 230.20 230.60 213.50 225.50 40,294 -9.10(-3.88%)
Dec 28, 2020 255.00 255.00 231.00 234.60 32,823 -22.90(-8.89%)
Dec 24, 2020 257.20 258.75 250.90 257.50 9,310 +0.40(+0.16%)
Dec 23, 2020 248.30 263.50 245.60 257.10 34,212 +7.60(+3.05%)
Dec 22, 2020 244.30 251.00 239.00 249.50 40,143 +4.00(+1.63%)
Dec 21, 2020 239.80 247.50 235.00 245.50 14,669 +3.20(+1.32%)
Dec 18, 2020 241.50 243.00 227.60 242.30 27,260 -0.70(-0.29%)
Dec 17, 2020 242.50 244.70 233.10 243.00 27,931 -7.00(-2.80%)
Dec 16, 2020 245.00 255.50 240.20 250.00 17,745 +3.40(+1.38%)
Dec 15, 2020 243.80 248.00 235.05 246.60 22,718 +0.10(+0.04%)
Dec 14, 2020 257.00 257.00 244.20 246.50 14,392 -15.40(-5.88%)
Dec 11, 2020 267.30 267.30 257.50 261.90 3,490 -5.80(-2.17%)
Dec 10, 2020 255.60 272.90 250.30 267.70 8,999 +5.10(+1.94%)
Dec 09, 2020 255.50 274.00 249.65 262.60 19,861 +4.60(+1.78%)
Dec 08, 2020 255.00 261.60 253.75 258.00 9,206 +2.80(+1.10%)
Dec 07, 2020 252.70 263.60 252.00 255.20 13,665 +0.20(+0.08%)
Dec 04, 2020 261.00 262.50 248.10 255.00 61,130 -5.40(-2.07%)
Dec 03, 2020 272.90 273.95 260.00 260.40 5,060 -14.60(-5.31%)
Dec 02, 2020 286.00 287.95 266.40 275.00 9,438 -8.50(-3.00%)
Dec 01, 2020 284.70 294.50 274.68 283.50 5,991 -1.80(-0.63%)
Nov 30, 2020 290.20 291.30 271.10 285.30 13,240 -6.00(-2.06%)
Nov 27, 2020 282.00 291.90 282.00 291.30 10,660 +11.30(+4.04%)
Nov 25, 2020 260.40 288.70 258.10 280.00 15,620 +19.50(+7.49%)
Nov 24, 2020 247.10 264.90 247.10 260.50 11,864 +10.40(+4.16%)
Nov 23, 2020 246.00 252.85 246.00 250.10 14,505 +10.00(+4.16%)
Nov 20, 2020 262.10 264.59 233.00 240.10 58,480 -19.20(-7.40%)
Nov 19, 2020 275.19 275.19 255.70 259.30 10,259 -3.10(-1.18%)
Nov 18, 2020 272.50 272.69 252.50 262.40 18,680 -6.00(-2.24%)
Nov 17, 2020 272.70 286.30 264.00 268.40 9,070 -13.50(-4.79%)
Nov 16, 2020 287.60 292.11 270.20 281.90 8,469 -3.10(-1.09%)
Nov 13, 2020 271.20 293.60 270.80 285.00 12,820 +14.20(+5.24%)
Nov 12, 2020 280.30 285.50 268.10 270.80 3,607 -9.20(-3.29%)
Nov 11, 2020 279.30 289.50 273.40 280.00 9,443 -0.10(-0.04%)
Nov 10, 2020 299.00 300.53 273.30 280.10 7,915 -15.80(-5.34%)
Nov 09, 2020 291.60 300.95 281.00 295.90 13,858 +5.50(+1.89%)
Nov 06, 2020 284.40 298.80 278.30 290.40 9,170 +0.80(+0.28%)
Nov 05, 2020 287.40 291.30 273.90 289.60 8,373 +5.50(+1.94%)
Nov 04, 2020 268.00 294.20 268.00 284.10 9,801 +17.20(+6.44%)
Nov 03, 2020 296.30 303.10 265.10 266.90 13,450 -26.90(-9.16%)
Nov 02, 2020 309.00 309.50 281.00 293.80 17,714 -14.90(-4.83%)
Oct 30, 2020 310.50 314.75 305.95 308.70 17,010 +0.70(+0.23%)
Oct 29, 2020 303.30 311.50 288.00 308.00 29,083 +3.10(+1.02%)
Oct 28, 2020 304.10 309.40 290.10 304.90 15,573 -3.80(-1.23%)
Oct 27, 2020 298.00 308.70 289.50 308.70 13,269 +12.10(+4.08%)
Oct 26, 2020 297.30 297.40 293.10 296.60 17,260 -0.40(-0.13%)
Oct 23, 2020 287.90 299.10 281.10 297.00 12,410 +7.60(+2.63%)
Oct 22, 2020 286.20 295.00 286.20 289.40 17,179 +3.20(+1.12%)
Oct 21, 2020 278.20 288.50 272.40 286.20 22,644 +6.60(+2.36%)
Oct 20, 2020 275.90 285.70 271.50 279.60 19,590 +4.70(+1.71%)
Oct 19, 2020 285.20 285.20 271.90 274.90 9,328 -4.20(-1.50%)
Oct 16, 2020 278.00 283.00 277.00 279.10 7,770 +0.90(+0.32%)
Oct 15, 2020 277.70 285.65 277.00 278.20 2,145 -1.80(-0.64%)
Oct 14, 2020 292.60 292.60 275.20 280.00 12,379 -10.00(-3.45%)
Oct 13, 2020 266.50 291.40 265.30 290.00 25,552 +23.30(+8.74%)
Oct 12, 2020 269.20 270.00 265.00 266.70 10,399 +1.70(+0.64%)
Oct 09, 2020 260.80 267.50 255.20 265.00 22,860 +5.00(+1.92%)
Oct 08, 2020 255.50 266.50 253.00 260.00 14,188 +4.30(+1.68%)
Oct 07, 2020 251.70 258.80 251.40 255.70 8,550 +3.40(+1.35%)
Oct 06, 2020 250.00 255.00 242.90 252.30 11,642 +2.30(+0.92%)
Oct 05, 2020 245.10 253.23 245.10 250.00 4,777 +7.00(+2.88%)
Oct 02, 2020 236.60 250.10 229.61 243.00 12,570 -7.80(-3.11%)
Oct 01, 2020 250.80 254.45 245.10 250.80 5,713 +0.00(+0.00%)
Sep 30, 2020 244.80 250.80 240.00 250.80 17,670 +8.50(+3.51%)
Sep 29, 2020 236.80 248.80 233.70 242.30 21,555 +9.70(+4.17%)
Sep 28, 2020 224.80 237.00 223.20 232.60 12,530 +17.10(+7.94%)
Sep 25, 2020 219.90 219.90 201.20 215.50 29,800 +8.60(+4.16%)
Sep 24, 2020 204.10 214.39 200.00 206.90 7,511 -0.60(-0.29%)
Sep 23, 2020 215.10 216.70 203.91 207.50 6,256 -10.80(-4.95%)
Sep 22, 2020 224.70 226.99 210.60 218.30 9,995 -3.30(-1.49%)
Sep 21, 2020 218.20 225.00 206.10 221.60 17,585 -5.50(-2.42%)
Sep 18, 2020 220.60 231.00 214.75 227.10 9,110 +3.80(+1.70%)
Sep 17, 2020 212.90 229.30 212.30 223.30 5,374 +9.30(+4.35%)
Sep 16, 2020 211.00 220.00 211.00 214.00 14,656 +1.70(+0.80%)
Sep 15, 2020 200.30 217.00 200.30 212.30 5,851 +12.00(+5.99%)
Sep 14, 2020 204.20 205.80 200.20 200.30 13,147 -0.50(-0.25%)
Sep 11, 2020 207.40 207.40 198.90 200.80 6,790 -8.00(-3.83%)
Sep 10, 2020 192.80 216.20 186.40 208.80 20,502 +18.10(+9.49%)
Sep 09, 2020 196.90 201.00 190.50 190.70 9,693 -7.80(-3.93%)
Sep 08, 2020 193.00 201.00 187.80 198.50 17,869 +3.00(+1.53%)
Sep 04, 2020 203.80 213.10 195.20 195.50 14,760 -10.00(-4.87%)
Sep 03, 2020 215.90 220.80 203.10 205.50 21,454 -9.30(-4.33%)
Sep 02, 2020 221.50 223.10 206.70 214.80 8,741 -7.30(-3.29%)
Sep 01, 2020 229.00 235.00 221.50 222.10 8,530 -8.50(-3.69%)
Aug 31, 2020 237.00 239.95 229.30 230.60 12,632 -9.10(-3.80%)
Aug 28, 2020 245.00 248.90 233.00 239.70 6,150 -3.60(-1.48%)
Aug 27, 2020 243.00 245.10 239.00 243.30 5,191 +0.30(+0.12%)
Aug 26, 2020 226.00 246.20 219.10 243.00 15,475 +15.80(+6.95%)
Aug 25, 2020 213.70 230.10 213.70 227.20 13,711 +10.90(+5.04%)
Aug 24, 2020 213.10 224.90 211.80 216.30 5,556 -9.70(-4.29%)
Aug 21, 2020 203.50 228.00 203.50 226.00 39,800 +20.70(+10.08%)
Aug 20, 2020 202.90 209.20 200.05 205.30 27,943 -0.10(-0.05%)
Aug 19, 2020 206.60 208.30 193.80 205.40 60,053 +0.40(+0.20%)
Aug 18, 2020 210.00 213.60 203.00 205.00 39,313 -1.40(-0.68%)
Aug 17, 2020 210.00 210.90 203.00 206.40 13,481 -3.20(-1.53%)
Aug 14, 2020 214.20 214.80 208.00 209.60 11,460 -5.00(-2.33%)
Aug 13, 2020 206.60 214.90 206.60 214.60 16,189 +4.60(+2.19%)
Aug 12, 2020 215.40 218.60 205.10 210.00 19,325 -3.00(-1.41%)
Aug 11, 2020 239.30 241.45 213.00 213.00 21,179 -24.90(-10.47%)
Aug 10, 2020 231.60 243.70 231.00 237.90 8,671 +6.60(+2.85%)
Aug 07, 2020 240.60 240.60 230.00 231.30 6,970 -10.40(-4.30%)
Aug 06, 2020 238.40 247.65 238.40 241.70 5,490 +2.90(+1.21%)
Aug 05, 2020 245.00 248.20 238.60 238.80 7,492 -6.30(-2.57%)
Aug 04, 2020 250.70 252.45 245.00 245.10 10,774 -5.40(-2.16%)
Aug 03, 2020 250.00 253.70 247.00 250.50 4,920 +0.50(+0.20%)
Jul 31, 2020 252.00 254.39 250.00 250.00 3,790 -2.00(-0.79%)
Jul 30, 2020 260.00 261.14 241.50 252.00 14,390 -10.60(-4.04%)
Jul 29, 2020 269.00 271.00 260.70 262.60 4,402 -6.40(-2.38%)
Jul 28, 2020 264.30 271.70 260.10 269.00 5,083 -1.20(-0.44%)
Jul 27, 2020 238.20 271.00 238.20 270.20 9,799 +32.10(+13.48%)
Jul 24, 2020 258.00 259.95 236.10 238.10 12,420 -23.80(-9.09%)
Jul 23, 2020 264.30 270.00 258.50 261.90 9,549 +1.90(+0.73%)
Jul 22, 2020 276.90 288.30 258.50 260.00 7,183 -17.90(-6.44%)
Jul 21, 2020 284.90 294.40 277.70 277.90 10,360 -9.40(-3.27%)
Jul 20, 2020 287.80 293.80 286.30 287.30 4,791 +3.00(+1.06%)
Jul 17, 2020 278.70 309.00 278.10 284.30 17,080 +1.30(+0.46%)
Jul 16, 2020 284.00 286.70 271.00 283.00 12,576 -13.10(-4.42%)
Jul 15, 2020 281.90 300.00 281.90 296.10 21,198 +16.00(+5.71%)
Jul 14, 2020 273.10 283.50 273.10 280.10 7,941 -3.40(-1.20%)
Jul 13, 2020 264.80 289.80 264.70 283.50 29,207 +23.20(+8.91%)
Jul 10, 2020 260.20 269.00 258.05 260.30 23,420 -0.60(-0.23%)
Jul 09, 2020 271.20 271.20 256.80 260.90 12,622 -5.80(-2.17%)
Jul 08, 2020 268.10 269.90 255.80 266.70 28,272 -3.20(-1.19%)
Jul 07, 2020 270.50 272.28 253.10 269.90 64,168 +5.30(+2.00%)
Jul 06, 2020 282.70 301.50 261.20 264.60 39,584 -6.90(-2.54%)
Jul 02, 2020 270.00 273.00 265.00 271.50 16,270 +5.10(+1.91%)
Jul 01, 2020 270.00 277.80 260.00 266.40 29,773 -3.70(-1.37%)
Jun 30, 2020 260.90 281.40 260.90 270.10 27,539 +9.30(+3.57%)
Jun 29, 2020 286.50 289.00 251.50 260.80 45,259 -17.70(-6.36%)
Jun 26, 2020 309.40 311.50 276.00 278.50 29,590 -30.60(-9.90%)
Jun 25, 2020 315.20 319.90 307.00 309.10 17,224 -1.50(-0.48%)
Jun 24, 2020 316.00 324.00 295.90 310.60 27,438 -3.70(-1.18%)
Jun 23, 2020 307.00 320.60 307.00 314.30 35,925 +13.70(+4.56%)
Jun 22, 2020 292.40 319.10 291.00 300.60 48,725 +12.70(+4.41%)
Jun 19, 2020 260.90 291.02 260.90 287.90 41,520 +22.00(+8.27%)
Jun 18, 2020 244.00 265.90 242.50 265.90 44,116 +22.00(+9.02%)
Jun 17, 2020 246.00 249.00 240.40 243.90 9,156 +0.40(+0.16%)
Jun 16, 2020 240.10 250.00 236.10 243.50 26,219 +11.40(+4.91%)
Jun 15, 2020 226.30 259.60 225.00 232.10 123,811 -14.20(-5.77%)
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.