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 )

3.250 -0.140 (-4.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 (%)
Nov 30, 2020 290.20 291.30 271.10 285.30 13,240 -6.00(-2.06%)
Nov 27, 2020 282.00 291.90 282.00 291.30 10,660 +11.30(+4.04%)
Nov 25, 2020 260.40 288.70 258.10 280.00 15,620 +19.50(+7.49%)
Nov 24, 2020 247.10 264.90 247.10 260.50 11,864 +10.40(+4.16%)
Nov 23, 2020 246.00 252.85 246.00 250.10 14,505 +10.00(+4.16%)
Nov 20, 2020 262.10 264.59 233.00 240.10 58,480 -19.20(-7.40%)
Nov 19, 2020 275.19 275.19 255.70 259.30 10,259 -3.10(-1.18%)
Nov 18, 2020 272.50 272.69 252.50 262.40 18,680 -6.00(-2.24%)
Nov 17, 2020 272.70 286.30 264.00 268.40 9,070 -13.50(-4.79%)
Nov 16, 2020 287.60 292.11 270.20 281.90 8,469 -3.10(-1.09%)
Nov 13, 2020 271.20 293.60 270.80 285.00 12,820 +14.20(+5.24%)
Nov 12, 2020 280.30 285.50 268.10 270.80 3,607 -9.20(-3.29%)
Nov 11, 2020 279.30 289.50 273.40 280.00 9,443 -0.10(-0.04%)
Nov 10, 2020 299.00 300.53 273.30 280.10 7,915 -15.80(-5.34%)
Nov 09, 2020 291.60 300.95 281.00 295.90 13,858 +5.50(+1.89%)
Nov 06, 2020 284.40 298.80 278.30 290.40 9,170 +0.80(+0.28%)
Nov 05, 2020 287.40 291.30 273.90 289.60 8,373 +5.50(+1.94%)
Nov 04, 2020 268.00 294.20 268.00 284.10 9,801 +17.20(+6.44%)
Nov 03, 2020 296.30 303.10 265.10 266.90 13,450 -26.90(-9.16%)
Nov 02, 2020 309.00 309.50 281.00 293.80 17,714 -14.90(-4.83%)
Oct 30, 2020 310.50 314.75 305.95 308.70 17,010 +0.70(+0.23%)
Oct 29, 2020 303.30 311.50 288.00 308.00 29,083 +3.10(+1.02%)
Oct 28, 2020 304.10 309.40 290.10 304.90 15,573 -3.80(-1.23%)
Oct 27, 2020 298.00 308.70 289.50 308.70 13,269 +12.10(+4.08%)
Oct 26, 2020 297.30 297.40 293.10 296.60 17,260 -0.40(-0.13%)
Oct 23, 2020 287.90 299.10 281.10 297.00 12,410 +7.60(+2.63%)
Oct 22, 2020 286.20 295.00 286.20 289.40 17,179 +3.20(+1.12%)
Oct 21, 2020 278.20 288.50 272.40 286.20 22,644 +6.60(+2.36%)
Oct 20, 2020 275.90 285.70 271.50 279.60 19,590 +4.70(+1.71%)
Oct 19, 2020 285.20 285.20 271.90 274.90 9,328 -4.20(-1.50%)
Oct 16, 2020 278.00 283.00 277.00 279.10 7,770 +0.90(+0.32%)
Oct 15, 2020 277.70 285.65 277.00 278.20 2,145 -1.80(-0.64%)
Oct 14, 2020 292.60 292.60 275.20 280.00 12,379 -10.00(-3.45%)
Oct 13, 2020 266.50 291.40 265.30 290.00 25,552 +23.30(+8.74%)
Oct 12, 2020 269.20 270.00 265.00 266.70 10,399 +1.70(+0.64%)
Oct 09, 2020 260.80 267.50 255.20 265.00 22,860 +5.00(+1.92%)
Oct 08, 2020 255.50 266.50 253.00 260.00 14,188 +4.30(+1.68%)
Oct 07, 2020 251.70 258.80 251.40 255.70 8,550 +3.40(+1.35%)
Oct 06, 2020 250.00 255.00 242.90 252.30 11,642 +2.30(+0.92%)
Oct 05, 2020 245.10 253.23 245.10 250.00 4,777 +7.00(+2.88%)
Oct 02, 2020 236.60 250.10 229.61 243.00 12,570 -7.80(-3.11%)
Oct 01, 2020 250.80 254.45 245.10 250.80 5,713 +0.00(+0.00%)
Sep 30, 2020 244.80 250.80 240.00 250.80 17,670 +8.50(+3.51%)
Sep 29, 2020 236.80 248.80 233.70 242.30 21,555 +9.70(+4.17%)
Sep 28, 2020 224.80 237.00 223.20 232.60 12,530 +17.10(+7.94%)
Sep 25, 2020 219.90 219.90 201.20 215.50 29,800 +8.60(+4.16%)
Sep 24, 2020 204.10 214.39 200.00 206.90 7,511 -0.60(-0.29%)
Sep 23, 2020 215.10 216.70 203.91 207.50 6,256 -10.80(-4.95%)
Sep 22, 2020 224.70 226.99 210.60 218.30 9,995 -3.30(-1.49%)
Sep 21, 2020 218.20 225.00 206.10 221.60 17,585 -5.50(-2.42%)
Sep 18, 2020 220.60 231.00 214.75 227.10 9,110 +3.80(+1.70%)
Sep 17, 2020 212.90 229.30 212.30 223.30 5,374 +9.30(+4.35%)
Sep 16, 2020 211.00 220.00 211.00 214.00 14,656 +1.70(+0.80%)
Sep 15, 2020 200.30 217.00 200.30 212.30 5,851 +12.00(+5.99%)
Sep 14, 2020 204.20 205.80 200.20 200.30 13,147 -0.50(-0.25%)
Sep 11, 2020 207.40 207.40 198.90 200.80 6,790 -8.00(-3.83%)
Sep 10, 2020 192.80 216.20 186.40 208.80 20,502 +18.10(+9.49%)
Sep 09, 2020 196.90 201.00 190.50 190.70 9,693 -7.80(-3.93%)
Sep 08, 2020 193.00 201.00 187.80 198.50 17,869 +3.00(+1.53%)
Sep 04, 2020 203.80 213.10 195.20 195.50 14,760 -10.00(-4.87%)
Sep 03, 2020 215.90 220.80 203.10 205.50 21,454 -9.30(-4.33%)
Sep 02, 2020 221.50 223.10 206.70 214.80 8,741 -7.30(-3.29%)
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.