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 )

3.230 -0.250 (-7.18%)
Streaming Delayed Price Updated: 11:09 AM EDT, Sep 20, 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 (%)
Dec 29, 2023 9.400 9.700 9.300 9.300 7,979 -0.10(-1.06%)
Dec 28, 2023 8.800 9.896 8.800 9.400 12,193 -0.10(-1.01%)
Dec 27, 2023 8.100 9.800 7.857 9.496 15,962 +1.40(+17.23%)
Dec 26, 2023 7.112 8.360 7.112 8.100 7,089 +0.90(+12.48%)
Dec 22, 2023 7.202 7.400 7.151 7.201 9,359 -0.20(-2.69%)
Dec 21, 2023 7.300 7.500 7.100 7.400 8,138 -0.10(-1.33%)
Dec 20, 2023 7.400 7.600 6.888 7.500 18,952 -0.12(-1.57%)
Dec 19, 2023 7.800 7.800 7.380 7.620 5,511 -0.01(-0.18%)
Dec 18, 2023 7.503 7.800 7.478 7.634 2,112 +0.13(+1.75%)
Dec 15, 2023 7.646 7.896 7.380 7.503 7,566 -0.22(-2.82%)
Dec 14, 2023 7.800 8.032 7.450 7.721 10,745 -0.08(-1.05%)
Dec 13, 2023 7.800 8.005 7.514 7.803 1,928 +0.00(+0.04%)
Dec 12, 2023 7.651 8.000 7.650 7.800 3,228 +0.11(+1.43%)
Dec 11, 2023 7.700 7.900 7.500 7.690 6,518 +0.01(+0.13%)
Dec 08, 2023 7.800 8.000 7.604 7.680 2,873 -0.22(-2.80%)
Dec 07, 2023 7.800 8.000 7.701 7.901 3,329 +0.20(+2.61%)
Dec 06, 2023 7.700 8.000 7.550 7.700 3,416 -0.30(-3.75%)
Dec 05, 2023 8.300 8.330 7.500 8.000 24,219 -0.23(-2.82%)
Dec 04, 2023 8.000 8.500 8.000 8.232 10,770 -0.06(-0.70%)
Dec 01, 2023 8.300 8.579 8.200 8.290 5,837 -0.01(-0.12%)
Nov 30, 2023 8.700 8.804 8.300 8.300 8,927 -0.65(-7.31%)
Nov 29, 2023 9.098 9.099 8.700 8.955 4,055 +0.09(+0.96%)
Nov 28, 2023 9.145 9.145 8.751 8.870 2,288 +0.12(+1.37%)
Nov 27, 2023 8.800 9.200 8.700 8.750 3,474 -0.15(-1.69%)
Nov 24, 2023 8.879 9.200 8.879 8.900 3,245 -0.10(-1.11%)
Nov 22, 2023 9.001 9.200 8.999 9.000 2,314 -0.00(-0.01%)
Nov 21, 2023 9.010 9.399 9.001 9.001 3,734 -0.01(-0.10%)
Nov 20, 2023 9.300 9.500 9.010 9.010 5,072 +0.01(+0.11%)
Nov 17, 2023 9.000 9.400 9.000 9.000 5,111 -0.01(-0.10%)
Nov 16, 2023 9.300 9.600 9.009 9.009 2,466 -0.30(-3.18%)
Nov 15, 2023 10.18 10.20 9.000 9.305 26,074 -0.29(-3.07%)
Nov 14, 2023 9.816 10.10 9.550 9.600 1,686 +0.02(+0.21%)
Nov 13, 2023 9.800 9.900 9.500 9.580 3,119 -0.52(-5.15%)
Nov 10, 2023 9.700 10.20 9.600 10.10 2,350 +0.11(+1.07%)
Nov 09, 2023 10.00 10.30 9.900 9.993 5,864 -0.01(-0.07%)
Nov 08, 2023 10.00 10.30 10.00 10.00 2,974 -0.10(-0.99%)
Nov 07, 2023 9.900 10.30 9.900 10.10 1,877 +0.00(+0.00%)
Nov 06, 2023 10.50 10.50 9.901 10.10 9,240 +0.30(+3.06%)
Nov 03, 2023 9.500 10.40 9.500 9.800 13,806 +0.30(+3.16%)
Nov 02, 2023 9.076 9.683 9.000 9.500 1,256 +0.38(+4.17%)
Nov 01, 2023 10.00 10.20 9.110 9.120 11,811 -0.42(-4.38%)
Oct 31, 2023 9.900 10.30 9.538 9.538 2,280 -0.46(-4.62%)
Oct 30, 2023 10.40 10.80 9.800 10.00 5,947 -0.55(-5.21%)
Oct 27, 2023 10.10 10.80 10.10 10.55 1,704 -0.15(-1.40%)
Oct 26, 2023 10.10 11.10 10.10 10.70 806 +0.40(+3.88%)
Oct 25, 2023 10.20 10.80 10.20 10.30 409 -0.10(-0.96%)
Oct 24, 2023 10.20 11.40 10.20 10.40 1,799 +0.10(+0.97%)
Oct 23, 2023 10.20 11.00 10.10 10.30 672 +0.10(+0.98%)
Oct 20, 2023 10.80 10.80 10.00 10.20 840 -0.40(-3.77%)
Oct 19, 2023 10.40 10.77 10.00 10.60 2,768 -0.20(-1.85%)
Oct 18, 2023 10.80 11.70 10.60 10.80 4,047 -0.10(-0.92%)
Oct 17, 2023 11.50 11.70 10.60 10.90 3,638 -0.40(-3.54%)
Oct 16, 2023 10.80 11.30 10.10 11.30 6,836 +1.10(+10.78%)
Oct 13, 2023 9.900 11.00 9.701 10.20 2,645 +0.20(+2.00%)
Oct 12, 2023 10.30 11.30 10.00 10.00 3,562 -0.50(-4.76%)
Oct 11, 2023 10.00 11.10 9.600 10.50 3,113 +0.10(+0.96%)
Oct 10, 2023 9.500 10.40 9.010 10.40 4,417 +0.65(+6.66%)
Oct 09, 2023 9.300 9.900 9.000 9.751 2,007 +0.17(+1.73%)
Oct 06, 2023 9.000 9.900 9.000 9.585 2,121 +0.56(+6.15%)
Oct 05, 2023 9.649 9.998 9.010 9.030 1,855 -0.21(-2.26%)
Oct 04, 2023 9.301 9.898 8.900 9.239 2,573 -0.06(-0.67%)
Oct 03, 2023 9.900 9.900 9.300 9.301 1,007 -0.50(-5.09%)
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.