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 (%)
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%)
Mar 01, 2022 8.470 8.930 8.375 8.660 153,365 +0.23(+2.73%)
Feb 28, 2022 8.320 8.695 8.190 8.430 224,588 +0.01(+0.12%)
Feb 25, 2022 8.230 8.500 8.140 8.420 117,882 +0.23(+2.81%)
Feb 24, 2022 7.510 8.200 7.430 8.190 234,598 +0.35(+4.46%)
Feb 23, 2022 8.040 8.100 7.690 7.840 271,177 -0.14(-1.75%)
Feb 22, 2022 8.000 8.500 7.830 7.980 145,438 -0.15(-1.85%)
Feb 18, 2022 8.130 0 -0.07(-0.85%)
Feb 17, 2022 8.270 8.460 8.150 8.200 264,837 -0.14(-1.68%)
Feb 16, 2022 8.290 8.420 8.060 8.340 117,351 +0.02(+0.24%)
Feb 15, 2022 7.690 8.380 7.690 8.320 110,233 +0.76(+10.05%)
Feb 14, 2022 7.580 7.975 7.322 7.560 263,529 -0.09(-1.18%)
Feb 11, 2022 8.450 8.800 7.620 7.650 387,651 -0.70(-8.38%)
Feb 10, 2022 8.530 8.900 8.330 8.350 806,486 -0.29(-3.36%)
Feb 09, 2022 8.550 9.040 8.380 8.640 700,118 +0.22(+2.61%)
Feb 08, 2022 8.530 8.605 8.180 8.420 580,905 -0.21(-2.43%)
Feb 07, 2022 8.610 8.760 8.360 8.630 156,720 +0.00(+0.00%)
Feb 04, 2022 8.570 8.870 8.260 8.630 98,975 +0.06(+0.70%)
Feb 03, 2022 8.580 8.570 126,715 -0.23(-2.61%)
Feb 02, 2022 9.310 9.480 8.707 8.800 102,378 -0.43(-4.66%)
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.