Skip to main content

Burning Rock Biotech Ltd ADR (NQ: BNR )

0.6910 -0.0090 (-1.29%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 1.870 2.100 1.800 2.090 353,323 +0.29(+16.11%)
Jul 31, 2023 2.050 2.070 1.800 1.800 144,157 -0.24(-11.76%)
Jul 28, 2023 2.060 2.070 2.000 2.040 39,129 +0.01(+0.49%)
Jul 27, 2023 2.110 2.120 1.960 2.030 78,494 -0.09(-4.25%)
Jul 26, 2023 2.070 2.180 2.030 2.120 29,298 +0.06(+2.91%)
Jul 25, 2023 2.100 2.170 2.050 2.060 37,384 -0.02(-0.96%)
Jul 24, 2023 2.100 2.190 2.030 2.080 42,155 +0.00(+0.00%)
Jul 21, 2023 2.170 2.200 2.080 2.080 51,862 +0.00(+0.00%)
Jul 20, 2023 2.190 2.220 2.050 2.080 19,192 -0.04(-1.89%)
Jul 19, 2023 2.100 2.195 2.100 2.120 2,517 -0.01(-0.41%)
Jul 18, 2023 2.210 2.270 2.060 2.129 18,039 -0.08(-3.67%)
Jul 17, 2023 2.164 2.345 2.030 2.210 56,688 +0.07(+3.27%)
Jul 14, 2023 2.250 2.250 2.140 2.140 10,952 -0.06(-2.73%)
Jul 13, 2023 2.170 2.370 2.170 2.200 52,920 -0.00(-0.23%)
Jul 12, 2023 2.390 2.410 2.194 2.205 24,617 -0.08(-3.71%)
Jul 11, 2023 2.120 2.380 2.120 2.290 15,594 +0.12(+5.53%)
Jul 10, 2023 2.280 2.310 2.130 2.170 30,151 -0.03(-1.36%)
Jul 07, 2023 2.070 2.200 2.050 2.200 10,413 +0.10(+4.76%)
Jul 06, 2023 2.050 2.100 2.040 2.100 12,882 +0.04(+1.94%)
Jul 05, 2023 2.060 2.097 2.050 2.060 10,093 -0.01(-0.48%)
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.