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 )

0.8000 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, Apr 18, 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, 2023 2.750 2.750 2.580 2.610 22,256 -0.12(-4.40%)
May 30, 2023 2.780 2.900 2.620 2.730 47,079 +0.07(+2.63%)
May 26, 2023 2.650 2.770 2.640 2.660 92,302 +0.01(+0.38%)
May 25, 2023 2.920 2.920 2.610 2.650 53,695 -0.23(-7.99%)
May 24, 2023 2.790 2.880 2.770 2.880 10,039 +0.10(+3.60%)
May 23, 2023 2.780 2.890 2.780 2.780 7,700 +0.02(+0.72%)
May 22, 2023 2.710 2.840 2.710 2.760 9,529 +0.06(+2.22%)
May 19, 2023 2.810 2.820 2.650 2.700 128,104 -0.10(-3.57%)
May 18, 2023 2.770 2.870 2.760 2.800 22,880 +0.01(+0.36%)
May 17, 2023 2.800 2.850 2.760 2.790 16,121 -0.03(-1.06%)
May 16, 2023 2.810 2.895 2.810 2.820 14,581 -0.03(-1.05%)
May 15, 2023 2.900 2.910 2.810 2.850 77,694 +0.05(+1.79%)
May 12, 2023 2.940 2.950 2.800 2.800 63,747 -0.07(-2.44%)
May 11, 2023 2.930 2.950 2.830 2.870 27,878 -0.04(-1.37%)
May 10, 2023 2.920 2.965 2.850 2.910 18,031 +0.05(+1.75%)
May 09, 2023 2.910 3.010 2.800 2.860 17,421 -0.10(-3.38%)
May 08, 2023 2.980 3.040 2.930 2.960 19,276 +0.02(+0.68%)
May 05, 2023 2.910 3.043 2.910 2.940 24,240 +0.03(+1.03%)
May 04, 2023 3.040 3.040 2.910 2.910 17,319 -0.11(-3.64%)
May 03, 2023 2.970 3.090 2.940 3.020 85,317 +0.02(+0.67%)
May 02, 2023 3.070 3.070 2.950 3.000 5,677 -0.09(-2.91%)
May 01, 2023 3.130 3.140 3.050 3.090 6,172 -0.02(-0.64%)
Apr 28, 2023 3.200 3.250 2.990 3.110 67,117 -0.05(-1.58%)
Apr 27, 2023 2.935 3.160 2.890 3.160 56,640 +0.22(+7.48%)
Apr 26, 2023 2.790 2.980 2.790 2.940 11,409 +0.10(+3.52%)
Apr 25, 2023 2.760 2.865 2.750 2.840 12,710 +0.06(+2.16%)
Apr 24, 2023 2.800 2.900 2.780 2.780 29,174 -0.07(-2.46%)
Apr 21, 2023 2.840 2.920 2.820 2.850 2,649 +0.02(+0.88%)
Apr 20, 2023 2.790 2.880 2.740 2.825 30,310 +0.01(+0.18%)
Apr 19, 2023 2.820 2.820 2.820 2.820 599 -0.03(-1.05%)
Apr 18, 2023 2.826 2.860 2.826 2.850 1,239 -0.01(-0.35%)
Apr 17, 2023 2.940 2.950 2.850 2.860 15,919 -0.03(-1.04%)
Apr 14, 2023 2.940 3.030 2.780 2.890 63,577 +0.03(+1.05%)
Apr 13, 2023 2.910 2.980 2.835 2.860 306,988 -0.04(-1.38%)
Apr 12, 2023 2.870 2.940 2.820 2.900 55,596 +0.01(+0.35%)
Apr 11, 2023 2.920 2.930 2.840 2.890 20,048 -0.03(-1.03%)
Apr 10, 2023 2.920 2.950 2.860 2.920 4,484 -0.07(-2.34%)
Apr 06, 2023 2.780 3.000 2.755 2.990 92,942 +0.24(+8.73%)
Apr 05, 2023 2.823 2.823 2.730 2.750 30,956 -0.06(-2.14%)
Apr 04, 2023 2.810 2.820 2.710 2.810 61,379 +0.06(+2.18%)
Apr 03, 2023 2.770 2.840 2.720 2.750 70,391 -0.06(-2.14%)
Mar 31, 2023 2.910 2.910 2.780 2.810 102,451 -0.09(-3.10%)
Mar 30, 2023 2.930 2.990 2.760 2.900 158,644 +0.00(+0.00%)
Mar 29, 2023 3.000 3.000 2.835 2.900 75,151 -0.11(-3.65%)
Mar 28, 2023 2.810 3.010 2.670 3.010 81,745 +0.15(+5.43%)
Mar 27, 2023 2.850 2.900 2.820 2.855 45,414 -0.04(-1.55%)
Mar 24, 2023 2.920 2.950 2.800 2.900 130,725 -0.02(-0.68%)
Mar 23, 2023 2.930 3.060 2.920 2.920 83,617 -0.03(-1.02%)
Mar 22, 2023 2.950 3.020 2.895 2.950 96,655 +0.01(+0.34%)
Mar 21, 2023 2.900 2.980 2.850 2.940 47,644 +0.04(+1.38%)
Mar 20, 2023 2.960 2.960 2.820 2.900 130,602 -0.10(-3.33%)
Mar 17, 2023 2.960 3.050 2.890 3.000 72,901 +0.04(+1.35%)
Mar 16, 2023 2.910 2.970 2.820 2.960 57,816 -0.01(-0.34%)
Mar 15, 2023 2.960 2.970 2.810 2.970 39,302 +0.00(+0.00%)
Mar 14, 2023 2.820 3.000 2.820 2.970 53,852 +0.17(+6.07%)
Mar 13, 2023 2.850 2.890 2.750 2.800 88,766 -0.09(-3.11%)
Mar 10, 2023 3.030 3.060 2.870 2.890 86,906 -0.13(-4.30%)
Mar 09, 2023 2.960 3.190 2.930 3.020 146,292 +0.12(+4.14%)
Mar 08, 2023 2.930 2.970 2.830 2.900 111,116 -0.07(-2.36%)
Mar 07, 2023 3.120 3.230 2.960 2.970 77,747 -0.14(-4.50%)
Mar 06, 2023 3.400 3.400 3.040 3.110 83,004 -0.22(-6.61%)
Mar 03, 2023 3.280 3.540 3.170 3.330 164,489 +0.06(+1.83%)
Mar 02, 2023 2.910 3.345 2.870 3.270 156,753 +0.36(+12.37%)
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.