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 (%)
Feb 26, 2021	36.17	36.63	34.80	35.99	335,200	-0.31(-0.85%)
Feb 25, 2021	36.72	38.05	35.63	36.30	268,155	-1.07(-2.86%)
Feb 24, 2021	36.26	38.42	36.01	37.37	183,956	+0.68(+1.85%)
Feb 23, 2021	35.00	37.45	35.00	36.69	647,770	-2.89(-7.30%)
Feb 22, 2021	31.25	39.75	31.00	39.58	742,864	+8.00(+25.33%)
Feb 19, 2021	30.88	33.06	30.86	31.58	521,900	+0.81(+2.63%)
Feb 18, 2021	31.48	32.23	30.36	30.77	126,916	-0.84(-2.66%)
Feb 17, 2021	33.05	33.45	31.00	31.61	211,631	-1.83(-5.47%)
Feb 16, 2021	34.49	34.86	32.57	33.44	215,302	-0.82(-2.39%)
Feb 12, 2021	33.96	34.85	33.56	34.26	360,800	+0.20(+0.59%)
Feb 11, 2021	34.46	35.65	33.60	34.06	178,153	+0.13(+0.38%)
Feb 10, 2021	33.78	36.61	32.65	33.93	572,498	+1.08(+3.29%)
Feb 09, 2021	31.17	33.40	31.17	32.85	766,741	+1.95(+6.31%)
Feb 08, 2021	31.28	32.33	30.75	30.90	226,507	-0.05(-0.16%)
Feb 05, 2021	31.71	33.83	30.57	30.95	235,700	-0.67(-2.12%)
Feb 04, 2021	32.02	32.72	31.14	31.62	109,357	-0.28(-0.88%)
Feb 03, 2021	31.30	33.50	31.30	31.90	405,191	+0.75(+2.41%)
Feb 02, 2021	30.39	32.48	30.38	31.15	525,730	+0.96(+3.18%)

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.