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 )

0.7400 -0.0151 (-2.00%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 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 (%)
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%)
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.