Indicators

Burning Rock Biotech Ltd ADR (NQ: BNR )

0.7930 +0.0135 (+1.73%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	5.910	6.540	5.500	5.510	193,217	-0.10(-1.78%)
Apr 28, 2022	5.810	5.810	5.350	5.610	151,913	-0.20(-3.44%)
Apr 27, 2022	5.870	6.015	5.570	5.810	94,254	+0.05(+0.87%)
Apr 26, 2022	6.120	6.145	5.690	5.760	112,158	-0.34(-5.57%)
Apr 25, 2022	6.200	6.600	5.960	6.100	188,623	-0.18(-2.87%)
Apr 22, 2022	6.580	6.820	6.250	6.280	113,264	-0.22(-3.38%)
Apr 21, 2022	6.830	7.000	6.450	6.500	192,623	-0.45(-6.47%)
Apr 20, 2022	7.270	7.350	6.900	6.950	111,250	-0.28(-3.87%)
Apr 19, 2022	7.080	7.500	7.080	7.230	107,841	+0.03(+0.42%)
Apr 18, 2022	7.280	7.470	6.790	7.200	153,429	-0.03(-0.41%)
Apr 14, 2022	8.530	8.530	6.910	7.230	284,088	-1.38(-16.03%)
Apr 13, 2022	8.560	8.880	8.560	8.610	85,491	+0.16(+1.89%)
Apr 12, 2022	8.760	9.030	8.080	8.450	156,287	-0.10(-1.17%)
Apr 11, 2022	8.830	8.832	8.380	8.550	138,022	-0.38(-4.26%)
Apr 08, 2022	9.340	9.600	8.830	8.930	114,600	-0.46(-4.90%)
Apr 07, 2022	10.02	10.18	9.300	9.390	89,589	-0.71(-7.03%)
Apr 06, 2022	10.25	10.30	9.600	10.10	134,222	-0.34(-3.26%)
Apr 05, 2022	10.35	10.50	9.800	10.44	224,011	+0.05(+0.48%)
Apr 04, 2022	10.74	11.27	10.30	10.39	308,144	+0.09(+0.87%)

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.