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 (%)
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%)
Apr 01, 2022 9.650 10.96 9.540 10.30 349,212 +1.01(+10.87%)
Mar 31, 2022 9.620 9.630 9.210 9.290 379,372 -0.34(-3.53%)
Mar 30, 2022 9.800 9.890 9.430 9.630 431,359 -0.27(-2.73%)
Mar 29, 2022 9.640 9.900 9.390 9.900 359,333 +0.40(+4.21%)
Mar 28, 2022 9.520 9.610 9.300 9.500 401,045 +0.07(+0.74%)
Mar 25, 2022 10.25 10.28 9.245 9.430 411,355 -0.21(-2.18%)
Mar 24, 2022 9.500 9.710 9.300 9.640 297,304 +0.05(+0.52%)
Mar 23, 2022 9.180 10.02 9.180 9.590 204,392 +0.28(+3.01%)
Mar 22, 2022 8.950 9.540 8.950 9.310 319,195 +0.47(+5.32%)
Mar 21, 2022 9.030 9.515 8.820 8.840 110,302 -0.39(-4.23%)
Mar 18, 2022 8.800 9.550 8.800 9.230 363,948 +0.22(+2.44%)
Mar 17, 2022 8.750 9.350 8.505 9.010 317,562 -0.04(-0.44%)
Mar 16, 2022 7.180 9.700 7.110 9.050 770,737 +2.35(+35.07%)
Mar 15, 2022 6.960 7.200 6.650 6.700 432,420 -0.24(-3.46%)
Mar 14, 2022 7.390 7.390 6.770 6.940 470,721 -0.48(-6.47%)
Mar 11, 2022 7.670 7.690 7.300 7.420 713,831 -0.15(-1.98%)
Mar 10, 2022 7.540 7.610 7.180 7.570 160,769 -0.18(-2.32%)
Mar 09, 2022 7.640 7.890 7.540 7.750 124,055 +0.26(+3.47%)
Mar 08, 2022 7.420 7.561 6.970 7.490 217,737 +0.28(+3.88%)
Mar 07, 2022 7.420 7.510 7.120 7.210 142,165 -0.30(-3.99%)
Mar 04, 2022 7.660 7.810 7.460 7.510 104,421 -0.28(-3.59%)
Mar 03, 2022 8.040 8.285 7.570 7.790 254,087 -0.64(-7.59%)
Mar 02, 2022 8.780 8.780 8.230 8.430 158,446 -0.23(-2.66%)
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.