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 )

0.7500 -0.0500 (-6.25%)
Streaming Delayed Price Updated: 1:30 PM EDT, Apr 19, 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 (%)
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%)
May 01, 2023 3.130 3.140 3.050 3.090 6,172 -0.02(-0.64%)
Apr 28, 2023 3.200 3.250 2.990 3.110 67,117 -0.05(-1.58%)
Apr 27, 2023 2.935 3.160 2.890 3.160 56,640 +0.22(+7.48%)
Apr 26, 2023 2.790 2.980 2.790 2.940 11,409 +0.10(+3.52%)
Apr 25, 2023 2.760 2.865 2.750 2.840 12,710 +0.06(+2.16%)
Apr 24, 2023 2.800 2.900 2.780 2.780 29,174 -0.07(-2.46%)
Apr 21, 2023 2.840 2.920 2.820 2.850 2,649 +0.02(+0.88%)
Apr 20, 2023 2.790 2.880 2.740 2.825 30,310 +0.01(+0.18%)
Apr 19, 2023 2.820 2.820 2.820 2.820 599 -0.03(-1.05%)
Apr 18, 2023 2.826 2.860 2.826 2.850 1,239 -0.01(-0.35%)
Apr 17, 2023 2.940 2.950 2.850 2.860 15,919 -0.03(-1.04%)
Apr 14, 2023 2.940 3.030 2.780 2.890 63,577 +0.03(+1.05%)
Apr 13, 2023 2.910 2.980 2.835 2.860 306,988 -0.04(-1.38%)
Apr 12, 2023 2.870 2.940 2.820 2.900 55,596 +0.01(+0.35%)
Apr 11, 2023 2.920 2.930 2.840 2.890 20,048 -0.03(-1.03%)
Apr 10, 2023 2.920 2.950 2.860 2.920 4,484 -0.07(-2.34%)
Apr 06, 2023 2.780 3.000 2.755 2.990 92,942 +0.24(+8.73%)
Apr 05, 2023 2.823 2.823 2.730 2.750 30,956 -0.06(-2.14%)
Apr 04, 2023 2.810 2.820 2.710 2.810 61,379 +0.06(+2.18%)
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.