Skip to main content

Burning Rock Biotech Ltd ADR (NQ: BNR )

2.810 -0.020 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 7.150 413 -0.40(-5.30%)
May 29, 2024 7.530 7.800 7.500 7.550 2,347 +0.00(+0.00%)
May 28, 2024 7.500 7.560 7.500 7.550 6,039 +0.00(+0.00%)
May 24, 2024 7.510 7.550 7.510 7.550 531 -0.02(-0.26%)
May 23, 2024 7.650 7.650 7.570 7.570 1,169 -0.03(-0.39%)
May 22, 2024 7.630 8.160 7.590 7.600 13,165 -0.06(-0.78%)
May 21, 2024 7.690 7.765 7.650 7.660 5,943 -0.12(-1.54%)
May 20, 2024 8.430 8.430 7.780 7.780 6,591 -0.52(-6.27%)
May 17, 2024 8.010 8.350 8.010 8.300 6,594 +0.27(+3.36%)
May 16, 2024 8.420 8.420 7.570 8.030 5,845 -0.20(-2.43%)
May 15, 2024 7.530 8.990 7.530 8.230 5,921 +0.23(+2.88%)
May 14, 2024 8.326 8.326 7.904 8.000 4,826 -0.05(-0.62%)
May 13, 2024 8.219 8.399 7.914 8.050 4,667 +0.12(+1.51%)
May 10, 2024 8.184 8.377 7.930 7.930 2,123 +0.13(+1.73%)
May 09, 2024 8.190 8.265 7.795 7.795 1,364 +0.09(+1.23%)
May 08, 2024 7.662 8.271 7.601 7.700 2,089 -0.20(-2.53%)
May 07, 2024 8.300 8.353 7.900 7.900 1,968 -0.23(-2.84%)
May 06, 2024 7.751 8.300 7.751 8.131 1,879 +0.06(+0.76%)
May 03, 2024 7.899 8.199 7.361 8.070 14,592 +0.48(+6.38%)
May 02, 2024 7.500 8.000 7.400 7.586 1,880 +0.11(+1.44%)
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.