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 )

0.7551 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 0.7900 0.8443 0.7280 0.7551 29,211 -0.08(-9.73%)
Apr 29, 2024 0.8500 0.8800 0.7832 0.8365 21,447 -0.01(-1.59%)
Apr 26, 2024 0.8142 0.8800 0.7819 0.8500 30,335 -0.00(-0.01%)
Apr 25, 2024 0.8490 0.8800 0.7920 0.8501 42,697 +0.03(+3.57%)
Apr 24, 2024 0.8275 0.8399 0.7905 0.8208 8,004 -0.04(-4.45%)
Apr 23, 2024 0.8102 0.8671 0.8102 0.8590 29,071 -0.00(-0.12%)
Apr 22, 2024 0.7600 0.8855 0.7560 0.8600 63,697 +0.14(+19.44%)
Apr 19, 2024 0.8201 0.8250 0.7000 0.7200 24,310 -0.08(-10.00%)
Apr 18, 2024 0.8000 0.8120 0.7500 0.8000 21,892 +0.00(+0.00%)
Apr 17, 2024 0.7800 0.8000 0.7624 0.8000 4,310 +0.04(+5.25%)
Apr 16, 2024 0.8000 0.8400 0.7100 0.7601 50,568 -0.04(-4.98%)
Apr 15, 2024 0.7400 0.8400 0.7358 0.7999 44,532 +0.04(+5.25%)
Apr 12, 2024 0.7300 0.8050 0.7300 0.7600 25,585 +0.00(+0.00%)
Apr 11, 2024 0.7700 0.8300 0.7168 0.7600 10,171 +0.01(+1.51%)
Apr 10, 2024 0.7600 0.8112 0.7487 0.7487 11,452 +0.01(+1.18%)
Apr 09, 2024 0.6800 0.7783 0.6800 0.7400 8,766 +0.03(+4.05%)
Apr 08, 2024 0.7100 0.7600 0.7000 0.7112 61,105 +0.00(+0.17%)
Apr 05, 2024 0.7100 0.7600 0.7100 0.7100 10,908 -0.00(-0.63%)
Apr 04, 2024 0.7383 0.7684 0.7000 0.7145 18,166 -0.05(-7.06%)
Apr 03, 2024 0.7341 0.7688 0.7016 0.7688 14,369 +0.04(+6.09%)
Apr 02, 2024 0.7000 0.7700 0.6920 0.7247 17,758 +0.02(+3.53%)
Apr 01, 2024 0.7400 0.7400 0.6950 0.7000 25,043 -0.03(-3.86%)
Mar 28, 2024 0.6910 0.7700 0.6803 0.7281 14,223 +0.03(+4.01%)
Mar 27, 2024 0.6820 0.7500 0.6612 0.7000 102,209 +0.00(+0.00%)
Mar 26, 2024 0.7467 0.7467 0.6801 0.7000 83,727 -0.01(-1.56%)
Mar 25, 2024 0.7700 0.7784 0.7111 0.7111 8,995 -0.07(-8.48%)
Mar 22, 2024 0.7100 0.7770 0.7071 0.7770 28,242 +0.08(+11.13%)
Mar 21, 2024 0.7133 0.7133 0.6800 0.6992 33,756 +0.01(+1.33%)
Mar 20, 2024 0.6703 0.7133 0.6700 0.6900 9,169 -0.00(-0.25%)
Mar 19, 2024 0.6850 0.7133 0.6610 0.6917 16,209 +0.01(+1.32%)
Mar 18, 2024 0.6820 0.7140 0.6820 0.6827 9,724 +0.00(+0.40%)
Mar 15, 2024 0.7100 0.7219 0.6500 0.6800 17,837 -0.02(-2.86%)
Mar 14, 2024 0.7205 0.7419 0.5722 0.7000 82,471 -0.02(-2.78%)
Mar 13, 2024 0.7800 0.8000 0.7100 0.7200 58,573 -0.06(-7.70%)
Mar 12, 2024 0.8400 0.8732 0.7602 0.7801 298,692 -0.03(-3.69%)
Mar 11, 2024 0.7800 0.8400 0.7814 0.8100 67,825 +0.01(+0.97%)
Mar 08, 2024 0.7822 0.8400 0.7822 0.8022 19,325 +0.02(+2.85%)
Mar 07, 2024 0.8105 0.8412 0.7800 0.7800 24,140 -0.02(-2.50%)
Mar 06, 2024 0.8100 0.8499 0.8000 0.8000 16,475 +0.00(+0.00%)
Mar 05, 2024 0.8000 0.8452 0.7801 0.8000 49,858 -0.00(-0.04%)
Mar 04, 2024 0.8000 0.8569 0.7933 0.8003 23,778 -0.01(-0.97%)
Mar 01, 2024 0.8953 0.8953 0.8081 0.8081 151,174 -0.04(-5.19%)
Feb 29, 2024 0.7900 0.8733 0.7906 0.8523 124,023 +0.02(+2.19%)
Feb 28, 2024 0.8000 0.8506 0.7901 0.8340 67,060 +0.03(+3.93%)
Feb 27, 2024 0.8201 0.8600 0.7906 0.8025 22,424 -0.05(-5.48%)
Feb 26, 2024 0.8100 0.8500 0.8010 0.8490 11,509 +0.04(+4.81%)
Feb 23, 2024 0.8011 0.8500 0.8010 0.8100 28,340 +0.01(+1.36%)
Feb 22, 2024 0.8600 0.8626 0.7923 0.7991 175,257 -0.07(-8.56%)
Feb 21, 2024 0.8211 0.8900 0.8211 0.8739 24,527 +0.04(+4.68%)
Feb 20, 2024 0.8140 0.8700 0.8140 0.8348 50,278 +0.02(+2.74%)
Feb 16, 2024 0.8300 0.8700 0.8000 0.8125 23,184 +0.00(+0.31%)
Feb 15, 2024 0.8100 0.8799 0.7810 0.8100 21,340 -0.00(-0.01%)
Feb 14, 2024 0.8550 0.8550 0.8019 0.8101 95,191 -0.01(-1.22%)
Feb 13, 2024 0.8190 0.8799 0.8100 0.8201 153,790 +0.02(+1.94%)
Feb 12, 2024 0.8558 0.8822 0.7800 0.8045 201,301 -0.05(-5.99%)
Feb 09, 2024 0.8100 0.8950 0.8100 0.8558 16,709 +0.03(+3.10%)
Feb 08, 2024 0.8400 0.8500 0.8100 0.8301 26,935 -0.02(-2.73%)
Feb 07, 2024 0.8400 0.8557 0.8314 0.8534 1,752 +0.02(+2.82%)
Feb 06, 2024 0.8200 0.8700 0.8000 0.8300 50,064 +0.00(+0.00%)
Feb 05, 2024 0.8200 0.8453 0.8200 0.8300 13,403 -0.02(-2.35%)
Feb 02, 2024 0.8218 0.9186 0.8218 0.8500 9,942 +0.00(+0.00%)
Feb 01, 2024 0.8800 0.9200 0.8492 0.8500 54,651 -0.01(-1.16%)
Jan 31, 2024 0.8700 0.9180 0.8401 0.8600 126,321 -0.03(-3.38%)
Jan 30, 2024 0.8600 0.9400 0.8600 0.8901 12,007 +0.01(+1.15%)
Jan 29, 2024 0.8798 0.9500 0.8204 0.8800 117,738 +0.02(+2.68%)
Jan 26, 2024 0.9282 0.9400 0.8101 0.8570 102,428 -0.11(-11.81%)
Jan 25, 2024 0.9100 0.9799 0.9100 0.9718 8,438 +0.03(+2.69%)
Jan 24, 2024 0.9300 0.9698 0.9300 0.9463 16,539 -0.02(-2.44%)
Jan 23, 2024 0.9500 0.9700 0.9000 0.9700 15,688 +0.05(+5.15%)
Jan 22, 2024 0.9000 0.9400 0.8500 0.9225 21,741 +0.02(+2.44%)
Jan 19, 2024 0.9301 0.9600 0.8800 0.9005 84,032 -0.03(-3.45%)
Jan 18, 2024 0.9300 0.9700 0.9000 0.9327 29,916 -0.01(-1.28%)
Jan 17, 2024 0.9350 0.9700 0.9251 0.9448 16,388 +0.01(+1.05%)
Jan 16, 2024 0.9400 0.9699 0.9114 0.9350 62,299 +0.01(+0.54%)
Jan 12, 2024 0.9300 0.9987 0.9200 0.9300 27,591 -0.03(-3.12%)
Jan 11, 2024 0.9150 0.9700 0.9150 0.9600 693,376 +0.06(+6.67%)
Jan 10, 2024 0.9750 0.9987 0.9000 0.9000 351,975 -0.02(-2.61%)
Jan 09, 2024 0.9100 0.9790 0.9000 0.9241 12,526 -0.03(-2.86%)
Jan 08, 2024 0.9700 0.9775 0.9200 0.9513 49,664 +0.03(+3.40%)
Jan 05, 2024 0.9800 0.9840 0.9200 0.9200 46,828 -0.04(-4.17%)
Jan 04, 2024 0.9700 0.9900 0.9230 0.9600 51,777 +0.04(+4.01%)
Jan 03, 2024 0.9500 0.9690 0.9000 0.9230 19,018 -0.05(-4.75%)
Jan 02, 2024 0.9200 0.9699 0.9000 0.9690 58,274 +0.04(+4.19%)
Dec 29, 2023 0.9400 0.9700 0.9300 0.9300 79,797 -0.01(-1.06%)
Dec 28, 2023 0.8800 0.9896 0.8800 0.9400 121,934 -0.01(-1.01%)
Dec 27, 2023 0.8100 0.9686 0.7857 0.9496 159,628 +0.14(+17.23%)
Dec 26, 2023 0.7112 0.8360 0.7112 0.8100 70,897 +0.09(+12.48%)
Dec 22, 2023 0.7202 0.7400 0.7151 0.7201 93,590 -0.02(-2.69%)
Dec 21, 2023 0.7300 0.7500 0.7100 0.7400 81,385 -0.01(-1.33%)
Dec 20, 2023 0.7400 0.7600 0.6888 0.7500 189,528 -0.01(-1.57%)
Dec 19, 2023 0.7800 0.7800 0.7380 0.7620 55,117 -0.00(-0.18%)
Dec 18, 2023 0.7503 0.7800 0.7478 0.7634 21,129 +0.01(+1.75%)
Dec 15, 2023 0.7646 0.7896 0.7380 0.7503 75,662 -0.02(-2.82%)
Dec 14, 2023 0.7800 0.8032 0.7450 0.7721 107,456 -0.01(-1.05%)
Dec 13, 2023 0.7800 0.8005 0.7514 0.7803 19,280 +0.00(+0.04%)
Dec 12, 2023 0.7651 0.8000 0.7650 0.7800 32,286 +0.01(+1.43%)
Dec 11, 2023 0.7700 0.7900 0.7500 0.7690 65,182 +0.00(+0.13%)
Dec 08, 2023 0.7800 0.8000 0.7604 0.7680 28,736 -0.02(-2.80%)
Dec 07, 2023 0.7800 0.8000 0.7701 0.7901 33,290 +0.02(+2.61%)
Dec 06, 2023 0.7700 0.8000 0.7550 0.7700 34,160 -0.03(-3.75%)
Dec 05, 2023 0.8300 0.8330 0.7500 0.8000 242,195 -0.02(-2.82%)
Dec 04, 2023 0.8000 0.8500 0.8000 0.8232 107,706 -0.01(-0.70%)
Dec 01, 2023 0.8300 0.8579 0.8200 0.8290 58,372 -0.00(-0.12%)
Nov 30, 2023 0.8700 0.8804 0.8300 0.8300 89,275 -0.07(-7.31%)
Nov 29, 2023 0.9098 0.9099 0.8700 0.8955 40,553 +0.01(+0.96%)
Nov 28, 2023 0.9145 0.9145 0.8751 0.8870 22,882 +0.01(+1.37%)
Nov 27, 2023 0.8800 0.9200 0.8700 0.8750 34,742 -0.02(-1.69%)
Nov 24, 2023 0.8879 0.9200 0.8879 0.8900 32,458 -0.01(-1.11%)
Nov 22, 2023 0.9001 0.9200 0.8999 0.9000 23,143 -0.00(-0.01%)
Nov 21, 2023 0.9010 0.9399 0.9001 0.9001 37,345 -0.00(-0.10%)
Nov 20, 2023 0.9300 0.9500 0.9010 0.9010 50,728 +0.00(+0.11%)
Nov 17, 2023 0.9000 0.9400 0.9000 0.9000 51,112 -0.00(-0.10%)
Nov 16, 2023 0.9300 0.9600 0.9009 0.9009 24,666 -0.03(-3.18%)
Nov 15, 2023 1.018 1.020 0.9000 0.9305 260,747 -0.03(-3.07%)
Nov 14, 2023 0.9816 1.010 0.9550 0.9600 16,865 +0.00(+0.21%)
Nov 13, 2023 0.9800 0.9900 0.9500 0.9580 31,190 -0.05(-5.15%)
Nov 10, 2023 0.9700 1.020 0.9600 1.010 23,508 +0.01(+1.07%)
Nov 09, 2023 1.000 1.030 0.9900 0.9993 58,649 -0.00(-0.07%)
Nov 08, 2023 1.000 1.030 1.000 1.000 29,746 -0.01(-0.99%)
Nov 07, 2023 0.9900 1.030 0.9900 1.010 18,771 +0.00(+0.00%)
Nov 06, 2023 1.050 1.050 0.9901 1.010 92,407 +0.03(+3.06%)
Nov 03, 2023 0.9500 1.040 0.9500 0.9800 138,069 +0.03(+3.16%)
Nov 02, 2023 0.9076 0.9683 0.9000 0.9500 12,560 +0.04(+4.17%)
Nov 01, 2023 1.000 1.020 0.9110 0.9120 118,113 -0.04(-4.38%)
Oct 31, 2023 0.9900 1.030 0.9538 0.9538 22,802 -0.05(-4.62%)
Oct 30, 2023 1.040 1.080 0.9800 1.000 59,471 -0.05(-5.21%)
Oct 27, 2023 1.010 1.080 1.010 1.055 17,048 -0.02(-1.40%)
Oct 26, 2023 1.010 1.110 1.010 1.070 8,066 +0.04(+3.88%)
Oct 25, 2023 1.020 1.080 1.020 1.030 4,090 -0.01(-0.96%)
Oct 24, 2023 1.020 1.140 1.020 1.040 17,997 +0.01(+0.97%)
Oct 23, 2023 1.020 1.100 1.010 1.030 6,721 +0.01(+0.98%)
Oct 20, 2023 1.080 1.080 1.000 1.020 8,405 -0.04(-3.77%)
Oct 19, 2023 1.040 1.077 1.000 1.060 27,682 -0.02(-1.85%)
Oct 18, 2023 1.080 1.170 1.060 1.080 40,472 -0.01(-0.92%)
Oct 17, 2023 1.150 1.170 1.060 1.090 36,386 -0.04(-3.54%)
Oct 16, 2023 1.080 1.130 1.010 1.130 68,365 +0.11(+10.78%)
Oct 13, 2023 0.9900 1.100 0.9701 1.020 26,456 +0.02(+2.00%)
Oct 12, 2023 1.030 1.130 1.000 1.000 35,622 -0.05(-4.76%)
Oct 11, 2023 1.000 1.110 0.9600 1.050 31,130 +0.01(+0.96%)
Oct 10, 2023 0.9500 1.040 0.9010 1.040 44,170 +0.06(+6.66%)
Oct 09, 2023 0.9300 0.9900 0.9000 0.9751 20,075 +0.02(+1.73%)
Oct 06, 2023 0.9000 0.9900 0.9000 0.9585 21,211 +0.06(+6.15%)
Oct 05, 2023 0.9649 0.9998 0.9010 0.9030 18,551 -0.02(-2.26%)
Oct 04, 2023 0.9301 0.9898 0.8900 0.9239 25,737 -0.01(-0.67%)
Oct 03, 2023 0.9900 0.9900 0.9300 0.9301 10,077 -0.05(-5.09%)
Oct 02, 2023 0.9900 1.000 0.9500 0.9800 16,942 +0.01(+1.03%)
Sep 29, 2023 0.9300 0.9950 0.9290 0.9700 4,779 +0.04(+4.53%)
Sep 28, 2023 0.9876 1.000 0.9280 0.9280 19,547 +0.01(+0.66%)
Sep 27, 2023 0.9900 1.040 0.9219 0.9219 40,006 +0.01(+0.74%)
Sep 26, 2023 0.9800 0.9800 0.9150 0.9151 19,818 -0.08(-8.47%)
Sep 25, 2023 0.9900 1.000 0.9697 0.9998 18,679 +0.01(+0.99%)
Sep 22, 2023 0.9520 1.040 0.9520 0.9900 101,056 +0.05(+5.88%)
Sep 21, 2023 0.9700 1.008 0.9350 0.9350 16,543 -0.06(-6.50%)
Sep 20, 2023 0.8713 1.010 0.8713 1.000 115,832 +0.09(+9.89%)
Sep 19, 2023 0.9398 0.9398 0.8900 0.9100 37,265 -0.02(-2.15%)
Sep 18, 2023 1.000 1.000 0.9102 0.9300 52,317 -0.07(-7.00%)
Sep 15, 2023 1.070 1.100 1.000 1.000 142,619 -0.07(-6.54%)
Sep 14, 2023 1.070 1.105 1.060 1.070 40,207 -0.03(-2.73%)
Sep 13, 2023 1.110 1.130 1.080 1.100 24,458 -0.02(-1.79%)
Sep 12, 2023 1.070 1.180 1.050 1.120 86,288 +0.03(+2.75%)
Sep 11, 2023 1.100 1.111 1.080 1.090 52,806 -0.03(-2.68%)
Sep 08, 2023 1.180 1.180 1.030 1.120 843,617 -0.11(-8.94%)
Sep 07, 2023 1.190 1.320 1.190 1.230 22,432 +0.02(+1.65%)
Sep 06, 2023 1.280 1.310 1.180 1.210 55,277 -0.06(-4.72%)
Sep 05, 2023 1.400 1.400 1.270 1.270 52,149 -0.10(-7.30%)
Sep 01, 2023 1.390 1.440 1.350 1.370 42,357 +0.02(+1.11%)
Aug 31, 2023 1.300 1.478 1.260 1.355 44,364 -0.01(-0.37%)
Aug 30, 2023 1.340 1.480 1.340 1.360 22,351 +0.00(+0.00%)
Aug 29, 2023 1.300 1.390 1.270 1.360 17,484 +0.06(+4.62%)
Aug 28, 2023 1.270 1.331 1.270 1.300 11,949 +0.04(+3.17%)
Aug 25, 2023 1.280 1.320 1.230 1.260 22,000 -0.03(-2.33%)
Aug 24, 2023 1.440 1.440 1.270 1.290 23,775 -0.04(-3.01%)
Aug 23, 2023 1.440 1.450 1.300 1.330 30,034 -0.11(-7.64%)
Aug 22, 2023 1.410 1.470 1.370 1.440 30,478 +0.04(+2.86%)
Aug 21, 2023 1.370 1.450 1.330 1.400 36,151 +0.05(+3.70%)
Aug 18, 2023 1.420 1.450 1.280 1.350 94,810 -0.07(-4.93%)
Aug 17, 2023 1.430 1.490 1.400 1.420 17,561 -0.01(-0.70%)
Aug 16, 2023 1.520 1.550 1.380 1.430 65,896 -0.08(-5.30%)
Aug 15, 2023 1.560 1.600 1.510 1.510 28,327 -0.06(-3.82%)
Aug 14, 2023 1.540 1.590 1.470 1.570 44,091 -0.01(-0.63%)
Aug 11, 2023 1.540 1.610 1.530 1.580 21,738 +0.00(+0.00%)
Aug 10, 2023 1.620 1.620 1.530 1.580 43,984 +0.01(+0.64%)
Aug 09, 2023 1.660 1.670 1.530 1.570 61,183 +0.01(+0.64%)
Aug 08, 2023 1.590 1.660 1.520 1.560 70,493 -0.08(-4.88%)
Aug 07, 2023 1.820 1.830 1.520 1.640 147,233 -0.16(-8.89%)
Aug 04, 2023 1.840 1.900 1.750 1.800 107,909 -0.03(-1.64%)
Aug 03, 2023 2.040 2.060 1.800 1.830 152,692 -0.23(-11.17%)
Aug 02, 2023 2.060 2.100 1.860 2.060 197,217 -0.03(-1.44%)
Aug 01, 2023 1.870 2.100 1.800 2.090 353,323 +0.29(+16.11%)
Jul 31, 2023 2.050 2.070 1.800 1.800 144,157 -0.24(-11.76%)
Jul 28, 2023 2.060 2.070 2.000 2.040 39,129 +0.01(+0.49%)
Jul 27, 2023 2.110 2.120 1.960 2.030 78,494 -0.09(-4.25%)
Jul 26, 2023 2.070 2.180 2.030 2.120 29,298 +0.06(+2.91%)
Jul 25, 2023 2.100 2.170 2.050 2.060 37,384 -0.02(-0.96%)
Jul 24, 2023 2.100 2.190 2.030 2.080 42,155 +0.00(+0.00%)
Jul 21, 2023 2.170 2.200 2.080 2.080 51,862 +0.00(+0.00%)
Jul 20, 2023 2.190 2.220 2.050 2.080 19,192 -0.04(-1.89%)
Jul 19, 2023 2.100 2.195 2.100 2.120 2,517 -0.01(-0.41%)
Jul 18, 2023 2.210 2.270 2.060 2.129 18,039 -0.08(-3.67%)
Jul 17, 2023 2.164 2.345 2.030 2.210 56,688 +0.07(+3.27%)
Jul 14, 2023 2.250 2.250 2.140 2.140 10,952 -0.06(-2.73%)
Jul 13, 2023 2.170 2.370 2.170 2.200 52,920 -0.00(-0.23%)
Jul 12, 2023 2.390 2.410 2.194 2.205 24,617 -0.08(-3.71%)
Jul 11, 2023 2.120 2.380 2.120 2.290 15,594 +0.12(+5.53%)
Jul 10, 2023 2.280 2.310 2.130 2.170 30,151 -0.03(-1.36%)
Jul 07, 2023 2.070 2.200 2.050 2.200 10,413 +0.10(+4.76%)
Jul 06, 2023 2.050 2.100 2.040 2.100 12,882 +0.04(+1.94%)
Jul 05, 2023 2.060 2.097 2.050 2.060 10,093 -0.01(-0.48%)
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.