Skip to main content

Burning Rock Biotech Ltd ADR (NQ: BNR )

0.7281 +0.0281 (+4.01%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 2.180 2.250 2.050 2.070 24,419 -0.08(-3.72%)
Jun 30, 2023 2.200 2.216 2.140 2.150 7,275 -0.02(-0.92%)
Jun 29, 2023 2.120 2.180 2.090 2.170 17,926 -0.01(-0.46%)
Jun 28, 2023 2.270 2.270 2.042 2.180 13,824 -0.05(-2.24%)
Jun 27, 2023 2.090 2.250 2.080 2.230 23,093 +0.08(+3.96%)
Jun 26, 2023 2.220 2.220 2.020 2.145 14,413 -0.08(-3.38%)
Jun 23, 2023 2.200 2.250 2.120 2.220 21,958 +0.02(+0.91%)
Jun 22, 2023 2.220 2.230 2.180 2.200 42,251 -0.03(-1.35%)
Jun 21, 2023 2.430 2.450 2.230 2.230 9,828 -0.06(-2.62%)
Jun 20, 2023 2.550 2.560 2.250 2.290 23,254 -0.21(-8.40%)
Jun 16, 2023 2.190 2.610 2.190 2.500 148,345 +0.31(+14.16%)
Jun 15, 2023 2.200 2.250 2.180 2.190 29,969 -0.77(-26.01%)
May 08, 2023 2.980 3.040 2.930 2.960 19,276 +0.02(+0.68%)
May 05, 2023 2.910 3.043 2.910 2.940 24,240 +0.03(+1.03%)
May 04, 2023 3.040 3.040 2.910 2.910 17,319 -0.11(-3.64%)
May 03, 2023 2.970 3.090 2.940 3.020 85,317 +0.02(+0.67%)
May 02, 2023 3.070 3.070 2.950 3.000 5,677 -0.09(-2.91%)
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.