Indicators

Burning Rock Biotech Ltd ADR (NQ: BNR )

8.300 +0.270 (+3.36%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	3.230	3.240	3.120	3.190	162,681	-0.13(-3.92%)
Jul 28, 2022	3.290	3.355	3.140	3.320	151,501	+0.00(+0.00%)
Jul 27, 2022	3.120	3.340	3.090	3.320	200,341	+0.22(+7.10%)
Jul 26, 2022	3.180	3.430	3.090	3.100	334,683	-0.07(-2.21%)
Jul 25, 2022	3.100	3.300	3.040	3.170	288,465	+0.02(+0.63%)
Jul 22, 2022	3.410	3.410	3.110	3.150	279,730	-0.28(-8.16%)
Jul 21, 2022	3.410	3.500	3.330	3.430	114,461	+0.02(+0.59%)
Jul 20, 2022	3.300	3.520	3.260	3.410	362,941	+0.07(+2.10%)
Jul 19, 2022	3.130	3.440	3.130	3.340	366,191	+0.20(+6.37%)
Jul 18, 2022	3.250	3.380	3.120	3.140	330,195	-0.05(-1.57%)
Jul 15, 2022	3.280	3.348	3.040	3.190	436,011	-0.14(-4.20%)
Jul 14, 2022	3.490	3.570	3.260	3.330	309,203	-0.16(-4.58%)
Jul 13, 2022	3.090	3.550	3.070	3.490	569,934	+0.33(+10.44%)
Jul 12, 2022	3.110	3.180	2.950	3.160	396,569	+0.07(+2.27%)
Jul 11, 2022	3.530	3.650	3.050	3.090	1,287,189	-0.51(-14.17%)
Jul 08, 2022	3.420	3.700	3.300	3.600	1,069,847	+0.10(+2.86%)
Jul 07, 2022	3.110	3.650	3.080	3.500	1,746,750	+0.40(+12.90%)
Jul 06, 2022	2.970	3.160	2.900	3.100	1,227,976	+0.13(+4.38%)
Jul 05, 2022	2.550	3.130	2.550	2.970	1,061,890	+0.31(+11.65%)

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.