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 )

3.320 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 3.250 3.330 3.210 3.320 15,994 +0.05(+1.68%)
Sep 30, 2024 3.400 3.500 3.200 3.265 12,430 +0.02(+0.46%)
Sep 27, 2024 3.310 3.590 2.850 3.250 69,646 -0.14(-4.13%)
Sep 26, 2024 3.000 3.500 3.000 3.390 8,337 +0.54(+18.95%)
Sep 25, 2024 2.860 3.065 2.770 2.850 11,236 +0.12(+4.40%)
Sep 24, 2024 3.580 3.780 2.620 2.730 27,135 -0.85(-23.74%)
Sep 23, 2024 3.250 3.790 3.250 3.580 17,292 +0.35(+10.84%)
Sep 20, 2024 2.700 3.500 2.700 3.230 2,623 -0.25(-7.10%)
Sep 19, 2024 3.570 3.573 3.400 3.477 7,210 -0.01(-0.19%)
Sep 18, 2024 3.310 3.500 3.310 3.484 2,975 +0.13(+3.99%)
Sep 17, 2024 3.590 3.770 3.340 3.350 7,685 -0.22(-6.16%)
Sep 16, 2024 3.570 3.620 3.570 3.570 2,396 +0.00(+0.00%)
Sep 13, 2024 3.600 3.970 3.554 3.570 13,942 +0.09(+2.59%)
Sep 12, 2024 4.500 4.500 3.430 3.480 12,765 -1.29(-27.04%)
Sep 11, 2024 4.660 4.770 4.550 4.770 1,243 +0.00(+0.00%)
Sep 10, 2024 4.900 4.970 4.770 4.770 2,643 -0.03(-0.63%)
Sep 09, 2024 4.593 4.890 4.593 4.800 6,469 +0.16(+3.45%)
Sep 06, 2024 4.700 4.920 4.600 4.640 12,600 -0.06(-1.30%)
Sep 05, 2024 4.960 5.099 4.520 4.701 13,946 -0.05(-1.03%)
Sep 04, 2024 4.910 5.000 4.750 4.750 3,448 -0.25(-5.00%)
Sep 03, 2024 5.090 5.090 4.695 5.000 5,173 -0.29(-5.57%)
Aug 30, 2024 5.510 5.510 5.200 5.295 4,530 -0.27(-4.85%)
Aug 29, 2024 5.600 5.610 5.180 5.565 9,454 -0.03(-0.45%)
Aug 28, 2024 5.750 5.960 5.590 5.590 9,204 -0.40(-6.68%)
Aug 27, 2024 6.300 6.300 5.990 5.990 1,034 -0.01(-0.17%)
Aug 23, 2024 6.000 410 -0.43(-6.76%)
Aug 22, 2024 6.330 6.650 6.250 6.435 14,155 +0.19(+3.10%)
Aug 21, 2024 6.260 6.500 6.192 6.242 8,197 -0.27(-4.12%)
Aug 20, 2024 6.420 6.766 6.260 6.510 12,682 +0.40(+6.55%)
Aug 19, 2024 6.230 6.850 6.110 6.110 4,678 -0.21(-3.32%)
Aug 16, 2024 6.390 6.904 6.270 6.320 12,855 +0.05(+0.80%)
Aug 15, 2024 6.530 6.900 6.170 6.270 11,462 -0.28(-4.27%)
Aug 14, 2024 6.820 6.965 6.550 6.550 917 -0.06(-0.91%)
Aug 13, 2024 6.700 7.290 6.610 6.610 7,431 -0.24(-3.51%)
Aug 12, 2024 6.580 7.040 6.580 6.850 8,959 +0.30(+4.58%)
Aug 09, 2024 6.800 6.800 6.550 6.550 1,242 -0.17(-2.53%)
Aug 08, 2024 6.960 7.000 6.440 6.720 6,779 +0.10(+1.49%)
Aug 07, 2024 6.715 6.827 6.440 6.622 5,522 +0.19(+2.98%)
Aug 05, 2024 6.430 381 +0.17(+2.72%)
Aug 02, 2024 6.260 6.260 6.260 6.260 1,255 -0.79(-11.21%)
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.