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 )

0.8500 -0.0001 (-0.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 3.230 3.240 3.120 3.190 162,681 -0.13(-3.92%)
Jul 28, 2022 3.290 3.355 3.140 3.320 151,501 +0.00(+0.00%)
Jul 27, 2022 3.120 3.340 3.090 3.320 200,341 +0.22(+7.10%)
Jul 26, 2022 3.180 3.430 3.090 3.100 334,683 -0.07(-2.21%)
Jul 25, 2022 3.100 3.300 3.040 3.170 288,465 +0.02(+0.63%)
Jul 22, 2022 3.410 3.410 3.110 3.150 279,730 -0.28(-8.16%)
Jul 21, 2022 3.410 3.500 3.330 3.430 114,461 +0.02(+0.59%)
Jul 20, 2022 3.300 3.520 3.260 3.410 362,941 +0.07(+2.10%)
Jul 19, 2022 3.130 3.440 3.130 3.340 366,191 +0.20(+6.37%)
Jul 18, 2022 3.250 3.380 3.120 3.140 330,195 -0.05(-1.57%)
Jul 15, 2022 3.280 3.348 3.040 3.190 436,011 -0.14(-4.20%)
Jul 14, 2022 3.490 3.570 3.260 3.330 309,203 -0.16(-4.58%)
Jul 13, 2022 3.090 3.550 3.070 3.490 569,934 +0.33(+10.44%)
Jul 12, 2022 3.110 3.180 2.950 3.160 396,569 +0.07(+2.27%)
Jul 11, 2022 3.530 3.650 3.050 3.090 1,287,189 -0.51(-14.17%)
Jul 08, 2022 3.420 3.700 3.300 3.600 1,069,847 +0.10(+2.86%)
Jul 07, 2022 3.110 3.650 3.080 3.500 1,746,750 +0.40(+12.90%)
Jul 06, 2022 2.970 3.160 2.900 3.100 1,227,976 +0.13(+4.38%)
Jul 05, 2022 2.550 3.130 2.550 2.970 1,061,890 +0.31(+11.65%)
Jul 01, 2022 2.980 2.980 2.450 2.660 1,107,484 -0.25(-8.59%)
Jun 30, 2022 2.720 3.200 2.720 2.910 2,603,950 +0.22(+8.18%)
Jun 29, 2022 2.390 2.810 2.350 2.690 1,843,720 +0.26(+10.70%)
Jun 28, 2022 2.310 2.580 2.280 2.430 1,458,928 +0.15(+6.58%)
Jun 27, 2022 2.380 2.410 2.250 2.280 511,691 -0.10(-4.20%)
Jun 24, 2022 2.440 2.680 2.290 2.380 1,346,864 -0.05(-2.06%)
Jun 23, 2022 2.160 2.470 2.160 2.430 1,157,838 +0.27(+12.50%)
Jun 22, 2022 2.080 2.200 2.000 2.160 3,389,079 +0.02(+0.93%)
Jun 21, 2022 2.130 2.300 2.100 2.140 1,748,438 +0.17(+8.63%)
Jun 17, 2022 1.980 2.100 1.910 1.970 1,507,377 -0.01(-0.51%)
Jun 16, 2022 1.990 2.290 1.940 1.980 2,235,148 -0.09(-4.35%)
Jun 15, 2022 1.860 2.160 1.850 2.070 4,086,327 +0.24(+13.11%)
Jun 14, 2022 1.790 1.885 1.750 1.830 2,299,194 +0.08(+4.57%)
Jun 13, 2022 1.890 1.950 1.740 1.750 1,336,082 -0.21(-10.71%)
Jun 10, 2022 2.000 2.000 1.940 1.960 281,416 -0.05(-2.49%)
Jun 09, 2022 2.040 2.080 1.968 2.010 567,707 -0.06(-2.90%)
Jun 08, 2022 2.190 2.420 2.070 2.070 1,027,407 -0.08(-3.72%)
Jun 07, 2022 2.180 2.210 2.090 2.150 836,091 -0.04(-1.83%)
Jun 06, 2022 2.400 2.425 2.150 2.190 443,262 -0.15(-6.41%)
Jun 03, 2022 2.340 2.410 2.300 2.340 353,654 -0.04(-1.68%)
Jun 02, 2022 2.390 2.510 2.320 2.380 375,142 +0.02(+0.85%)
Jun 01, 2022 2.400 2.510 2.330 2.360 408,235 -0.04(-1.67%)
May 31, 2022 2.700 2.700 2.310 2.400 1,186,509 +0.02(+0.84%)
May 27, 2022 2.420 2.480 2.350 2.380 334,128 +0.00(+0.00%)
May 26, 2022 2.430 2.500 2.380 2.380 361,192 -0.05(-2.06%)
May 25, 2022 2.630 2.710 2.390 2.430 1,081,344 -0.23(-8.65%)
May 24, 2022 3.040 3.050 2.630 2.660 279,770 -0.34(-11.33%)
May 23, 2022 3.030 3.100 2.870 3.000 403,052 +0.09(+3.09%)
May 20, 2022 3.150 3.200 2.900 2.910 417,739 -0.18(-5.83%)
May 19, 2022 3.070 3.260 3.050 3.090 304,628 +0.01(+0.32%)
May 18, 2022 3.160 3.250 3.010 3.080 310,436 -0.14(-4.35%)
May 17, 2022 3.200 3.295 3.150 3.220 413,611 +0.06(+1.90%)
May 16, 2022 3.280 3.420 3.140 3.160 1,020,592 -0.16(-4.82%)
May 13, 2022 3.640 3.640 3.250 3.320 1,152,206 -0.20(-5.68%)
May 12, 2022 3.480 3.820 3.230 3.520 561,184 -0.01(-0.28%)
May 11, 2022 3.840 3.980 3.380 3.530 1,175,609 -0.22(-5.87%)
May 10, 2022 4.250 4.310 3.620 3.750 1,219,226 -0.12(-3.10%)
May 09, 2022 4.200 4.430 3.740 3.870 353,446 -0.38(-8.94%)
May 06, 2022 5.050 5.150 4.070 4.250 319,463 -0.88(-17.15%)
May 05, 2022 5.370 5.520 5.000 5.130 130,342 -0.41(-7.40%)
May 04, 2022 5.630 5.630 5.000 5.540 224,734 -0.02(-0.36%)
May 03, 2022 5.840 5.850 5.350 5.560 190,961 -0.30(-5.12%)
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.