Skip to main content

Burning Rock Biotech Ltd ADR (NQ: BNR )

0.7500 -0.0500 (-6.25%)
Streaming Delayed Price Updated: 1:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.9900 1.030 0.9538 0.9538 22,802 -0.05(-4.62%)
Oct 30, 2023 1.040 1.080 0.9800 1.000 59,471 -0.05(-5.21%)
Oct 27, 2023 1.010 1.080 1.010 1.055 17,048 -0.02(-1.40%)
Oct 26, 2023 1.010 1.110 1.010 1.070 8,066 +0.04(+3.88%)
Oct 25, 2023 1.020 1.080 1.020 1.030 4,090 -0.01(-0.96%)
Oct 24, 2023 1.020 1.140 1.020 1.040 17,997 +0.01(+0.97%)
Oct 23, 2023 1.020 1.100 1.010 1.030 6,721 +0.01(+0.98%)
Oct 20, 2023 1.080 1.080 1.000 1.020 8,405 -0.04(-3.77%)
Oct 19, 2023 1.040 1.077 1.000 1.060 27,682 -0.02(-1.85%)
Oct 18, 2023 1.080 1.170 1.060 1.080 40,472 -0.01(-0.92%)
Oct 17, 2023 1.150 1.170 1.060 1.090 36,386 -0.04(-3.54%)
Oct 16, 2023 1.080 1.130 1.010 1.130 68,365 +0.11(+10.78%)
Oct 13, 2023 0.9900 1.100 0.9701 1.020 26,456 +0.02(+2.00%)
Oct 12, 2023 1.030 1.130 1.000 1.000 35,622 -0.05(-4.76%)
Oct 11, 2023 1.000 1.110 0.9600 1.050 31,130 +0.01(+0.96%)
Oct 10, 2023 0.9500 1.040 0.9010 1.040 44,170 +0.06(+6.66%)
Oct 09, 2023 0.9300 0.9900 0.9000 0.9751 20,075 +0.02(+1.73%)
Oct 06, 2023 0.9000 0.9900 0.9000 0.9585 21,211 +0.06(+6.15%)
Oct 05, 2023 0.9649 0.9998 0.9010 0.9030 18,551 -0.02(-2.26%)
Oct 04, 2023 0.9301 0.9898 0.8900 0.9239 25,737 -0.01(-0.67%)
Oct 03, 2023 0.9900 0.9900 0.9300 0.9301 10,077 -0.05(-5.09%)
Oct 02, 2023 0.9900 1.000 0.9500 0.9800 16,942 +0.01(+1.03%)
Sep 29, 2023 0.9300 0.9950 0.9290 0.9700 4,779 +0.04(+4.53%)
Sep 28, 2023 0.9876 1.000 0.9280 0.9280 19,547 +0.01(+0.66%)
Sep 27, 2023 0.9900 1.040 0.9219 0.9219 40,006 +0.01(+0.74%)
Sep 26, 2023 0.9800 0.9800 0.9150 0.9151 19,818 -0.08(-8.47%)
Sep 25, 2023 0.9900 1.000 0.9697 0.9998 18,679 +0.01(+0.99%)
Sep 22, 2023 0.9520 1.040 0.9520 0.9900 101,056 +0.05(+5.88%)
Sep 21, 2023 0.9700 1.008 0.9350 0.9350 16,543 -0.06(-6.50%)
Sep 20, 2023 0.8713 1.010 0.8713 1.000 115,832 +0.09(+9.89%)
Sep 19, 2023 0.9398 0.9398 0.8900 0.9100 37,265 -0.02(-2.15%)
Sep 18, 2023 1.000 1.000 0.9102 0.9300 52,317 -0.07(-7.00%)
Sep 15, 2023 1.070 1.100 1.000 1.000 142,619 -0.07(-6.54%)
Sep 14, 2023 1.070 1.105 1.060 1.070 40,207 -0.03(-2.73%)
Sep 13, 2023 1.110 1.130 1.080 1.100 24,458 -0.02(-1.79%)
Sep 12, 2023 1.070 1.180 1.050 1.120 86,288 +0.03(+2.75%)
Sep 11, 2023 1.100 1.111 1.080 1.090 52,806 -0.03(-2.68%)
Sep 08, 2023 1.180 1.180 1.030 1.120 843,617 -0.11(-8.94%)
Sep 07, 2023 1.190 1.320 1.190 1.230 22,432 +0.02(+1.65%)
Sep 06, 2023 1.280 1.310 1.180 1.210 55,277 -0.06(-4.72%)
Sep 05, 2023 1.400 1.400 1.270 1.270 52,149 -0.10(-7.30%)
Sep 01, 2023 1.390 1.440 1.350 1.370 42,357 +0.02(+1.11%)
Aug 31, 2023 1.300 1.478 1.260 1.355 44,364 -0.01(-0.37%)
Aug 30, 2023 1.340 1.480 1.340 1.360 22,351 +0.00(+0.00%)
Aug 29, 2023 1.300 1.390 1.270 1.360 17,484 +0.06(+4.62%)
Aug 28, 2023 1.270 1.331 1.270 1.300 11,949 +0.04(+3.17%)
Aug 25, 2023 1.280 1.320 1.230 1.260 22,000 -0.03(-2.33%)
Aug 24, 2023 1.440 1.440 1.270 1.290 23,775 -0.04(-3.01%)
Aug 23, 2023 1.440 1.450 1.300 1.330 30,034 -0.11(-7.64%)
Aug 22, 2023 1.410 1.470 1.370 1.440 30,478 +0.04(+2.86%)
Aug 21, 2023 1.370 1.450 1.330 1.400 36,151 +0.05(+3.70%)
Aug 18, 2023 1.420 1.450 1.280 1.350 94,810 -0.07(-4.93%)
Aug 17, 2023 1.430 1.490 1.400 1.420 17,561 -0.01(-0.70%)
Aug 16, 2023 1.520 1.550 1.380 1.430 65,896 -0.08(-5.30%)
Aug 15, 2023 1.560 1.600 1.510 1.510 28,327 -0.06(-3.82%)
Aug 14, 2023 1.540 1.590 1.470 1.570 44,091 -0.01(-0.63%)
Aug 11, 2023 1.540 1.610 1.530 1.580 21,738 +0.00(+0.00%)
Aug 10, 2023 1.620 1.620 1.530 1.580 43,984 +0.01(+0.64%)
Aug 09, 2023 1.660 1.670 1.530 1.570 61,183 +0.01(+0.64%)
Aug 08, 2023 1.590 1.660 1.520 1.560 70,493 -0.08(-4.88%)
Aug 07, 2023 1.820 1.830 1.520 1.640 147,233 -0.16(-8.89%)
Aug 04, 2023 1.840 1.900 1.750 1.800 107,909 -0.03(-1.64%)
Aug 03, 2023 2.040 2.060 1.800 1.830 152,692 -0.23(-11.17%)
Aug 02, 2023 2.060 2.100 1.860 2.060 197,217 -0.03(-1.44%)
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.