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 (%)
Mar 28, 2024 6.910 7.700 6.803 7.281 1,422 +0.28(+4.01%)
Mar 27, 2024 6.820 7.500 6.612 7.000 10,220 +0.00(+0.00%)
Mar 26, 2024 7.467 7.467 6.801 7.000 8,372 -0.11(-1.56%)
Mar 25, 2024 7.700 7.784 7.111 7.111 899 -0.66(-8.48%)
Mar 22, 2024 7.100 7.770 7.071 7.770 2,824 +0.78(+11.13%)
Mar 21, 2024 7.133 7.133 6.800 6.992 3,375 +0.09(+1.33%)
Mar 20, 2024 6.703 7.133 6.700 6.900 916 -0.02(-0.25%)
Mar 19, 2024 6.850 7.133 6.610 6.917 1,620 +0.09(+1.32%)
Mar 18, 2024 6.820 7.140 6.820 6.827 972 +0.03(+0.40%)
Mar 15, 2024 7.100 7.219 6.500 6.800 1,783 -0.20(-2.86%)
Mar 14, 2024 7.205 7.419 5.722 7.000 8,247 -0.20(-2.78%)
Mar 13, 2024 7.800 8.000 7.100 7.200 5,857 -0.60(-7.70%)
Mar 12, 2024 8.400 8.732 7.602 7.801 29,869 -0.30(-3.69%)
Mar 11, 2024 7.800 8.400 7.814 8.100 6,782 +0.08(+0.97%)
Mar 08, 2024 7.822 8.400 7.822 8.022 1,932 +0.22(+2.85%)
Mar 07, 2024 8.105 8.412 7.800 7.800 2,414 -0.20(-2.50%)
Mar 06, 2024 8.100 8.499 8.000 8.000 1,647 +0.00(+0.00%)
Mar 05, 2024 8.000 8.452 7.801 8.000 4,985 -0.00(-0.04%)
Mar 04, 2024 8.000 8.569 7.933 8.003 2,377 -0.08(-0.97%)
Mar 01, 2024 8.953 8.953 8.081 8.081 15,117 -0.44(-5.19%)
Feb 29, 2024 7.900 8.733 7.906 8.523 12,402 +0.18(+2.19%)
Feb 28, 2024 8.000 8.506 7.901 8.340 6,706 +0.31(+3.93%)
Feb 27, 2024 8.201 8.600 7.906 8.025 2,242 -0.46(-5.48%)
Feb 26, 2024 8.100 8.500 8.010 8.490 1,150 +0.39(+4.81%)
Feb 23, 2024 8.011 8.500 8.010 8.100 2,834 +0.11(+1.36%)
Feb 22, 2024 8.600 8.626 7.923 7.991 17,525 -0.75(-8.56%)
Feb 21, 2024 8.211 8.900 8.211 8.739 2,452 +0.39(+4.68%)
Feb 20, 2024 8.140 8.700 8.140 8.348 5,027 +0.22(+2.74%)
Feb 16, 2024 8.300 8.700 8.000 8.125 2,318 +0.03(+0.31%)
Feb 15, 2024 8.100 8.799 7.810 8.100 2,134 -0.00(-0.01%)
Feb 14, 2024 8.550 8.550 8.019 8.101 9,519 -0.10(-1.22%)
Feb 13, 2024 8.190 8.799 8.100 8.201 15,379 +0.16(+1.94%)
Feb 12, 2024 8.558 8.822 7.800 8.045 20,130 -0.51(-5.99%)
Feb 09, 2024 8.100 8.950 8.100 8.558 1,670 +0.26(+3.10%)
Feb 08, 2024 8.400 8.500 8.100 8.301 2,693 -0.23(-2.73%)
Feb 07, 2024 8.400 8.557 8.314 8.534 175 +0.23(+2.82%)
Feb 06, 2024 8.200 8.700 8.000 8.300 5,006 +0.00(+0.00%)
Feb 05, 2024 8.200 8.453 8.200 8.300 1,340 -0.20(-2.35%)
Feb 02, 2024 8.218 9.186 8.218 8.500 994 +0.00(+0.00%)
Feb 01, 2024 8.800 9.200 8.492 8.500 5,465 -0.10(-1.16%)
Jan 31, 2024 8.700 9.180 8.401 8.600 12,632 -0.30(-3.38%)
Jan 30, 2024 8.600 9.400 8.600 8.901 1,200 +0.10(+1.15%)
Jan 29, 2024 8.798 9.500 8.204 8.800 11,773 +0.23(+2.68%)
Jan 26, 2024 9.282 9.400 8.101 8.570 10,242 -1.15(-11.81%)
Jan 25, 2024 9.100 9.799 9.100 9.718 843 +0.26(+2.69%)
Jan 24, 2024 9.300 9.698 9.300 9.463 1,653 -0.24(-2.44%)
Jan 23, 2024 9.500 9.700 9.000 9.700 1,568 +0.47(+5.15%)
Jan 22, 2024 9.000 9.400 8.500 9.225 2,174 +0.22(+2.44%)
Jan 19, 2024 9.301 9.600 8.800 9.005 8,403 -0.32(-3.45%)
Jan 18, 2024 9.300 9.700 9.000 9.327 2,991 -0.12(-1.28%)
Jan 17, 2024 9.350 9.700 9.251 9.448 1,638 +0.10(+1.05%)
Jan 16, 2024 9.400 9.699 9.114 9.350 6,229 +0.05(+0.54%)
Jan 12, 2024 9.300 9.987 9.200 9.300 2,759 -0.30(-3.12%)
Jan 11, 2024 9.150 9.700 9.150 9.600 69,337 +0.60(+6.67%)
Jan 10, 2024 9.750 9.987 9.000 9.000 35,197 -0.24(-2.61%)
Jan 09, 2024 9.100 9.790 9.000 9.241 1,252 -0.27(-2.86%)
Jan 08, 2024 9.700 9.775 9.200 9.513 4,966 +0.31(+3.40%)
Jan 05, 2024 9.800 9.840 9.200 9.200 4,682 -0.40(-4.17%)
Jan 04, 2024 9.700 9.900 9.230 9.600 5,177 +0.37(+4.01%)
Jan 03, 2024 9.500 9.690 9.000 9.230 1,901 -0.46(-4.75%)
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.