Indicators

Burning Rock Biotech Ltd ADR (NQ: BNR )

8.300 +0.270 (+3.36%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.