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 (%)
Aug 31, 2022 3.120 4.240 2.950 3.920 2,027,833 +0.67(+20.62%)
Aug 30, 2022 3.130 3.280 3.050 3.250 450,047 +0.12(+3.83%)
Aug 29, 2022 3.110 3.300 2.950 3.130 678,899 +0.06(+1.95%)
Aug 26, 2022 3.080 3.190 2.960 3.070 465,942 +0.13(+4.42%)
Aug 25, 2022 2.760 3.030 2.605 2.940 323,170 +0.28(+10.53%)
Aug 24, 2022 2.890 2.890 2.460 2.660 726,062 -0.17(-6.01%)
Aug 23, 2022 3.010 3.010 2.615 2.830 888,846 -0.22(-7.21%)
Aug 22, 2022 3.470 3.520 2.800 3.050 1,864,798 -0.47(-13.35%)
Aug 19, 2022 3.600 3.630 3.490 3.520 189,582 -0.15(-4.09%)
Aug 18, 2022 3.650 3.770 3.540 3.670 185,667 -0.02(-0.54%)
Aug 17, 2022 3.890 3.970 3.670 3.690 221,148 -0.27(-6.82%)
Aug 16, 2022 3.900 3.990 3.740 3.960 170,695 +0.02(+0.51%)
Aug 15, 2022 3.870 4.060 3.670 3.940 275,735 +0.05(+1.29%)
Aug 12, 2022 3.500 4.000 3.490 3.890 368,953 +0.40(+11.46%)
Aug 11, 2022 3.670 3.780 3.460 3.490 136,808 -0.16(-4.38%)
Aug 10, 2022 3.400 3.680 3.280 3.650 300,971 +0.30(+8.96%)
Aug 09, 2022 3.390 3.395 3.260 3.350 171,130 -0.11(-3.18%)
Aug 08, 2022 3.550 3.550 3.340 3.460 444,291 -0.05(-1.42%)
Aug 05, 2022 3.290 3.560 3.170 3.510 268,112 +0.16(+4.78%)
Aug 04, 2022 3.230 3.410 3.230 3.350 167,188 +0.16(+5.02%)
Aug 03, 2022 3.190 3.390 3.150 3.190 327,813 +0.02(+0.63%)
Aug 02, 2022 3.210 3.340 3.140 3.170 295,973 -0.05(-1.55%)
Aug 01, 2022 3.110 3.300 3.060 3.220 275,896 +0.03(+0.94%)
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%)
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.