Skip to main content

Burning Rock Biotech Ltd ADR (NQ: BNR )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 2.400 2.510 2.330 2.360 408,235 -0.04(-1.67%)
May 31, 2022 2.700 2.700 2.310 2.400 1,186,509 +0.02(+0.84%)
May 27, 2022 2.420 2.480 2.350 2.380 334,128 +0.00(+0.00%)
May 26, 2022 2.430 2.500 2.380 2.380 361,192 -0.05(-2.06%)
May 25, 2022 2.630 2.710 2.390 2.430 1,081,344 -0.23(-8.65%)
May 24, 2022 3.040 3.050 2.630 2.660 279,770 -0.34(-11.33%)
May 23, 2022 3.030 3.100 2.870 3.000 403,052 +0.09(+3.09%)
May 20, 2022 3.150 3.200 2.900 2.910 417,739 -0.18(-5.83%)
May 19, 2022 3.070 3.260 3.050 3.090 304,628 +0.01(+0.32%)
May 18, 2022 3.160 3.250 3.010 3.080 310,436 -0.14(-4.35%)
May 17, 2022 3.200 3.295 3.150 3.220 413,611 +0.06(+1.90%)
May 16, 2022 3.280 3.420 3.140 3.160 1,020,592 -0.16(-4.82%)
May 13, 2022 3.640 3.640 3.250 3.320 1,152,206 -0.20(-5.68%)
May 12, 2022 3.480 3.820 3.230 3.520 561,184 -0.01(-0.28%)
May 11, 2022 3.840 3.980 3.380 3.530 1,175,609 -0.22(-5.87%)
May 10, 2022 4.250 4.310 3.620 3.750 1,219,226 -0.12(-3.10%)
May 09, 2022 4.200 4.430 3.740 3.870 353,446 -0.38(-8.94%)
May 06, 2022 5.050 5.150 4.070 4.250 319,463 -0.88(-17.15%)
May 05, 2022 5.370 5.520 5.000 5.130 130,342 -0.41(-7.40%)
May 04, 2022 5.630 5.630 5.000 5.540 224,734 -0.02(-0.36%)
May 03, 2022 5.840 5.850 5.350 5.560 190,961 -0.30(-5.12%)
May 02, 2022 5.450 5.880 5.360 5.860 222,802 +0.35(+6.35%)
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.