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 (%)
Nov 30, 2022 2.520 2.790 2.460 2.510 1,631,715 +0.04(+1.62%)
Nov 29, 2022 2.500 2.650 2.440 2.470 89,403 -0.01(-0.40%)
Nov 28, 2022 2.320 2.520 2.300 2.480 102,112 +0.19(+8.30%)
Nov 25, 2022 2.340 2.340 2.240 2.290 23,187 -0.02(-0.87%)
Nov 23, 2022 2.300 2.350 2.210 2.310 61,136 +0.01(+0.43%)
Nov 22, 2022 2.250 2.350 2.170 2.300 68,368 +0.00(+0.00%)
Nov 21, 2022 2.260 2.455 2.160 2.300 70,829 -0.05(-2.13%)
Nov 18, 2022 2.380 2.430 2.240 2.350 91,174 -0.04(-1.67%)
Nov 17, 2022 2.190 2.500 2.140 2.390 256,678 +0.12(+5.29%)
Nov 16, 2022 2.430 2.440 2.210 2.270 217,226 -0.01(-0.44%)
Nov 15, 2022 2.300 2.990 2.240 2.280 1,107,149 +0.03(+1.33%)
Nov 14, 2022 2.330 2.370 2.100 2.250 241,180 -0.05(-2.17%)
Nov 11, 2022 2.010 2.300 2.000 2.300 213,668 +0.35(+17.95%)
Nov 10, 2022 1.900 2.040 1.880 1.950 200,597 +0.05(+2.63%)
Nov 09, 2022 1.984 1.990 1.825 1.900 337,879 -0.12(-5.94%)
Nov 08, 2022 1.950 2.060 1.910 2.020 89,066 +0.02(+1.00%)
Nov 07, 2022 1.960 2.050 1.940 2.000 108,707 +0.05(+2.56%)
Nov 04, 2022 2.120 2.190 1.860 1.950 205,734 -0.15(-7.14%)
Nov 03, 2022 2.000 2.110 1.950 2.100 137,462 +0.06(+2.94%)
Nov 02, 2022 1.900 2.150 1.900 2.040 210,599 +0.14(+7.37%)
Nov 01, 2022 2.100 2.100 1.900 1.900 93,958 -0.16(-7.77%)
Oct 31, 2022 2.000 2.080 1.952 2.060 79,241 +0.00(+0.00%)
Oct 28, 2022 1.940 2.060 1.910 2.060 122,309 +0.11(+5.64%)
Oct 27, 2022 1.950 2.030 1.900 1.950 59,698 -0.05(-2.50%)
Oct 26, 2022 1.730 2.100 1.730 2.000 280,551 +0.23(+12.99%)
Oct 25, 2022 1.720 1.840 1.710 1.770 245,295 +0.04(+2.31%)
Oct 24, 2022 2.050 2.070 1.700 1.730 559,610 -0.39(-18.40%)
Oct 21, 2022 2.100 2.170 2.075 2.120 71,136 +0.02(+0.95%)
Oct 20, 2022 2.120 2.190 2.060 2.100 115,392 -0.02(-0.94%)
Oct 19, 2022 2.250 2.250 2.080 2.120 148,843 -0.18(-7.83%)
Oct 18, 2022 2.240 2.320 2.140 2.300 327,849 +0.10(+4.55%)
Oct 17, 2022 2.200 2.250 2.170 2.200 34,812 +0.04(+1.85%)
Oct 14, 2022 2.230 2.300 2.130 2.160 190,197 -0.06(-2.70%)
Oct 13, 2022 2.070 2.220 2.060 2.220 166,550 +0.03(+1.37%)
Oct 12, 2022 2.120 2.200 2.070 2.190 95,869 +0.07(+3.30%)
Oct 11, 2022 2.230 2.230 2.100 2.120 165,167 -0.14(-6.19%)
Oct 10, 2022 2.350 2.350 2.210 2.260 143,731 -0.07(-3.00%)
Oct 07, 2022 2.450 2.470 2.320 2.330 746,998 -0.13(-5.28%)
Oct 06, 2022 2.630 2.630 2.460 2.460 459,802 -0.14(-5.38%)
Oct 05, 2022 2.610 2.690 2.500 2.600 185,752 -0.04(-1.52%)
Oct 04, 2022 2.530 2.707 2.520 2.640 904,555 +0.18(+7.32%)
Oct 03, 2022 2.400 2.520 2.310 2.460 755,575 +0.07(+2.93%)
Sep 30, 2022 2.420 2.500 2.320 2.390 698,793 -0.01(-0.42%)
Sep 29, 2022 2.510 2.560 2.390 2.400 307,475 -0.17(-6.61%)
Sep 28, 2022 2.560 2.660 2.520 2.570 130,003 +0.01(+0.39%)
Sep 27, 2022 2.630 2.730 2.560 2.560 217,292 -0.05(-1.92%)
Sep 26, 2022 2.770 2.910 2.555 2.610 313,976 -0.14(-5.09%)
Sep 23, 2022 2.880 2.880 2.660 2.750 293,081 -0.17(-5.82%)
Sep 22, 2022 2.980 3.040 2.900 2.920 226,811 -0.09(-2.99%)
Sep 21, 2022 3.060 3.075 2.960 3.010 293,933 -0.16(-5.05%)
Sep 20, 2022 3.100 3.180 3.030 3.170 348,438 -0.02(-0.63%)
Sep 19, 2022 3.170 3.355 3.060 3.190 241,899 -0.05(-1.54%)
Sep 16, 2022 3.240 3.240 2.955 3.240 3,278,987 -0.06(-1.82%)
Sep 15, 2022 3.160 3.420 3.055 3.300 375,508 +0.09(+2.80%)
Sep 14, 2022 3.360 3.360 3.060 3.210 325,037 -0.14(-4.18%)
Sep 13, 2022 3.370 3.540 3.300 3.350 247,462 -0.22(-6.16%)
Sep 12, 2022 3.610 3.650 3.230 3.570 342,687 -0.02(-0.56%)
Sep 09, 2022 3.280 3.810 3.270 3.590 573,950 +0.37(+11.49%)
Sep 08, 2022 3.140 3.240 3.020 3.220 245,415 +0.03(+0.94%)
Sep 07, 2022 3.180 3.230 2.900 3.190 276,221 -0.01(-0.31%)
Sep 06, 2022 3.120 3.300 3.025 3.200 376,233 +0.09(+2.89%)
Sep 02, 2022 3.370 3.500 3.030 3.110 474,519 -0.32(-9.33%)
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.