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 )

3.400 -0.080 (-2.30%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 19, 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 (%)
Jun 30, 2021 302.00 304.60 292.20 294.60 32,044 -7.40(-2.45%)
Jun 29, 2021 293.30 305.00 290.10 302.00 30,991 +6.00(+2.03%)
Jun 28, 2021 300.00 300.00 292.60 296.00 28,318 -4.70(-1.56%)
Jun 25, 2021 288.00 301.60 284.50 300.70 28,036 +10.90(+3.76%)
Jun 24, 2021 285.30 290.29 282.00 289.80 24,781 +5.40(+1.90%)
Jun 23, 2021 275.60 289.00 274.05 284.40 29,849 +8.80(+3.19%)
Jun 22, 2021 275.70 289.70 273.10 275.60 25,412 -2.30(-0.83%)
Jun 21, 2021 272.90 278.30 267.10 277.90 20,444 +5.70(+2.09%)
Jun 18, 2021 277.70 280.50 266.60 272.20 33,163 -11.50(-4.05%)
Jun 17, 2021 281.60 298.40 278.50 283.70 48,998 +4.50(+1.61%)
Jun 16, 2021 280.90 290.10 272.70 279.20 21,568 +0.90(+0.32%)
Jun 15, 2021 291.10 292.60 277.80 278.30 16,399 -12.60(-4.33%)
Jun 14, 2021 301.40 302.50 288.90 290.90 20,785 -5.80(-1.95%)
Jun 11, 2021 294.10 297.70 285.70 296.70 18,167 +3.70(+1.26%)
Jun 10, 2021 290.90 293.50 280.00 293.00 14,392 +5.00(+1.74%)
Jun 09, 2021 290.00 298.00 285.20 288.00 27,879 -3.30(-1.13%)
Jun 08, 2021 286.20 292.30 276.20 291.30 30,545 +5.70(+2.00%)
Jun 07, 2021 271.40 292.40 270.40 285.60 43,190 +16.70(+6.21%)
Jun 04, 2021 275.00 275.90 264.80 268.90 22,792 -5.60(-2.04%)
Jun 03, 2021 274.70 276.40 264.60 274.50 27,826 -4.70(-1.68%)
Jun 02, 2021 270.00 286.20 267.05 279.20 41,248 +7.20(+2.65%)
Jun 01, 2021 270.00 274.10 261.10 272.00 48,962 +1.30(+0.48%)
May 28, 2021 272.20 288.80 265.60 270.70 60,320 -18.40(-6.36%)
May 27, 2021 300.00 307.30 275.00 289.10 448,538 -10.90(-3.63%)
May 26, 2021 333.00 347.10 298.40 300.00 65,604 -30.50(-9.23%)
May 25, 2021 329.80 337.70 295.05 330.50 110,892 -6.00(-1.78%)
May 24, 2021 367.40 375.00 336.10 336.50 65,862 -31.60(-8.58%)
May 21, 2021 370.20 386.40 360.20 368.10 48,811 -6.40(-1.71%)
May 20, 2021 362.90 377.20 355.10 374.50 66,320 +13.50(+3.74%)
May 19, 2021 329.90 368.40 325.01 361.00 41,715 +26.80(+8.02%)
May 18, 2021 340.00 364.65 329.00 334.20 44,707 -2.40(-0.71%)
May 17, 2021 326.80 338.00 313.13 336.60 28,679 +9.00(+2.75%)
May 14, 2021 288.50 329.00 285.40 327.60 47,477 +39.10(+13.55%)
May 13, 2021 300.30 300.30 285.80 288.50 25,320 -10.00(-3.35%)
May 12, 2021 276.20 310.50 276.20 298.50 90,913 +37.10(+14.19%)
May 11, 2021 252.90 277.50 251.90 261.40 23,384 +0.00(+0.00%)
May 10, 2021 267.30 271.60 258.95 261.40 4,817 -10.20(-3.76%)
May 07, 2021 283.70 294.20 271.00 271.60 10,528 -11.70(-4.13%)
May 06, 2021 289.60 292.80 283.00 283.30 16,000 -5.90(-2.04%)
May 05, 2021 283.50 292.00 281.40 289.20 4,286 +4.70(+1.65%)
May 04, 2021 286.10 298.00 274.50 284.50 11,519 -1.60(-0.56%)
May 03, 2021 307.70 312.40 283.70 286.10 36,699 -18.90(-6.20%)
Apr 30, 2021 297.80 305.00 294.95 305.00 8,560 +4.50(+1.50%)
Apr 29, 2021 298.00 302.00 290.00 300.50 16,671 +2.30(+0.77%)
Apr 28, 2021 299.80 301.70 294.90 298.20 9,645 -1.00(-0.33%)
Apr 27, 2021 297.50 302.40 294.00 299.20 10,341 +1.80(+0.61%)
Apr 26, 2021 298.20 303.45 290.40 297.40 35,562 +3.90(+1.33%)
Apr 23, 2021 288.90 296.90 283.00 293.50 20,480 +5.40(+1.87%)
Apr 22, 2021 289.40 294.80 283.60 288.10 11,830 -2.20(-0.76%)
Apr 21, 2021 299.80 301.30 289.30 290.30 70,316 -12.60(-4.16%)
Apr 20, 2021 298.60 304.15 293.40 302.90 37,891 +3.00(+1.00%)
Apr 19, 2021 296.40 306.10 292.60 299.90 7,485 +4.30(+1.45%)
Apr 16, 2021 305.00 305.00 282.80 295.60 12,600 -10.40(-3.40%)
Apr 15, 2021 305.50 306.00 296.00 306.00 29,508 +1.00(+0.33%)
Apr 14, 2021 293.90 305.90 290.50 305.00 14,124 +14.00(+4.81%)
Apr 13, 2021 291.80 298.60 286.80 291.00 16,837 +3.40(+1.18%)
Apr 12, 2021 293.30 293.30 272.40 287.60 35,232 -2.10(-0.72%)
Apr 09, 2021 309.00 309.00 288.20 289.70 55,170 -13.20(-4.36%)
Apr 08, 2021 295.60 312.20 292.80 302.90 28,216 +5.90(+1.99%)
Apr 07, 2021 284.40 297.90 284.40 297.00 20,506 +12.00(+4.21%)
Apr 06, 2021 280.30 287.95 276.80 285.00 30,028 +1.60(+0.56%)
Apr 05, 2021 298.80 298.80 277.50 283.40 63,312 -9.40(-3.21%)
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.