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 )

0.7500 -0.0500 (-6.25%)
Streaming Delayed Price Updated: 1:40 PM EDT, Apr 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 (%)
Jul 31, 2023 2.050 2.070 1.800 1.800 144,157 -0.24(-11.76%)
Jul 28, 2023 2.060 2.070 2.000 2.040 39,129 +0.01(+0.49%)
Jul 27, 2023 2.110 2.120 1.960 2.030 78,494 -0.09(-4.25%)
Jul 26, 2023 2.070 2.180 2.030 2.120 29,298 +0.06(+2.91%)
Jul 25, 2023 2.100 2.170 2.050 2.060 37,384 -0.02(-0.96%)
Jul 24, 2023 2.100 2.190 2.030 2.080 42,155 +0.00(+0.00%)
Jul 21, 2023 2.170 2.200 2.080 2.080 51,862 +0.00(+0.00%)
Jul 20, 2023 2.190 2.220 2.050 2.080 19,192 -0.04(-1.89%)
Jul 19, 2023 2.100 2.195 2.100 2.120 2,517 -0.01(-0.41%)
Jul 18, 2023 2.210 2.270 2.060 2.129 18,039 -0.08(-3.67%)
Jul 17, 2023 2.164 2.345 2.030 2.210 56,688 +0.07(+3.27%)
Jul 14, 2023 2.250 2.250 2.140 2.140 10,952 -0.06(-2.73%)
Jul 13, 2023 2.170 2.370 2.170 2.200 52,920 -0.00(-0.23%)
Jul 12, 2023 2.390 2.410 2.194 2.205 24,617 -0.08(-3.71%)
Jul 11, 2023 2.120 2.380 2.120 2.290 15,594 +0.12(+5.53%)
Jul 10, 2023 2.280 2.310 2.130 2.170 30,151 -0.03(-1.36%)
Jul 07, 2023 2.070 2.200 2.050 2.200 10,413 +0.10(+4.76%)
Jul 06, 2023 2.050 2.100 2.040 2.100 12,882 +0.04(+1.94%)
Jul 05, 2023 2.060 2.097 2.050 2.060 10,093 -0.01(-0.48%)
Jul 03, 2023 2.180 2.250 2.050 2.070 24,419 -0.08(-3.72%)
Jun 30, 2023 2.200 2.216 2.140 2.150 7,275 -0.02(-0.92%)
Jun 29, 2023 2.120 2.180 2.090 2.170 17,926 -0.01(-0.46%)
Jun 28, 2023 2.270 2.270 2.042 2.180 13,824 -0.05(-2.24%)
Jun 27, 2023 2.090 2.250 2.080 2.230 23,093 +0.08(+3.96%)
Jun 26, 2023 2.220 2.220 2.020 2.145 14,413 -0.08(-3.38%)
Jun 23, 2023 2.200 2.250 2.120 2.220 21,958 +0.02(+0.91%)
Jun 22, 2023 2.220 2.230 2.180 2.200 42,251 -0.03(-1.35%)
Jun 21, 2023 2.430 2.450 2.230 2.230 9,828 -0.06(-2.62%)
Jun 20, 2023 2.550 2.560 2.250 2.290 23,254 -0.21(-8.40%)
Jun 16, 2023 2.190 2.610 2.190 2.500 148,345 +0.31(+14.16%)
Jun 15, 2023 2.200 2.250 2.180 2.190 29,969 +0.02(+0.92%)
Jun 14, 2023 2.180 2.280 2.150 2.170 11,365 -0.01(-0.46%)
Jun 13, 2023 2.170 2.220 2.130 2.180 32,176 -0.01(-0.46%)
Jun 12, 2023 2.170 2.220 2.100 2.190 19,086 -0.01(-0.45%)
Jun 09, 2023 2.280 2.280 2.153 2.200 18,882 -0.03(-1.35%)
Jun 08, 2023 2.220 2.290 2.140 2.230 31,510 +0.00(+0.00%)
Jun 07, 2023 2.270 2.340 2.000 2.230 68,764 -0.02(-0.89%)
Jun 06, 2023 2.420 2.590 2.220 2.250 113,994 -0.11(-4.66%)
Jun 05, 2023 2.390 2.420 2.300 2.360 74,616 -0.06(-2.48%)
Jun 02, 2023 2.580 2.620 2.410 2.420 159,445 -0.16(-6.20%)
Jun 01, 2023 2.760 2.760 2.550 2.580 103,368 -0.03(-1.15%)
May 31, 2023 2.750 2.750 2.580 2.610 22,256 -0.12(-4.40%)
May 30, 2023 2.780 2.900 2.620 2.730 47,079 +0.07(+2.63%)
May 26, 2023 2.650 2.770 2.640 2.660 92,302 +0.01(+0.38%)
May 25, 2023 2.920 2.920 2.610 2.650 53,695 -0.23(-7.99%)
May 24, 2023 2.790 2.880 2.770 2.880 10,039 +0.10(+3.60%)
May 23, 2023 2.780 2.890 2.780 2.780 7,700 +0.02(+0.72%)
May 22, 2023 2.710 2.840 2.710 2.760 9,529 +0.06(+2.22%)
May 19, 2023 2.810 2.820 2.650 2.700 128,104 -0.10(-3.57%)
May 18, 2023 2.770 2.870 2.760 2.800 22,880 +0.01(+0.36%)
May 17, 2023 2.800 2.850 2.760 2.790 16,121 -0.03(-1.06%)
May 16, 2023 2.810 2.895 2.810 2.820 14,581 -0.03(-1.05%)
May 15, 2023 2.900 2.910 2.810 2.850 77,694 +0.05(+1.79%)
May 12, 2023 2.940 2.950 2.800 2.800 63,747 -0.07(-2.44%)
May 11, 2023 2.930 2.950 2.830 2.870 27,878 -0.04(-1.37%)
May 10, 2023 2.920 2.965 2.850 2.910 18,031 +0.05(+1.75%)
May 09, 2023 2.910 3.010 2.800 2.860 17,421 -0.10(-3.38%)
May 08, 2023 2.980 3.040 2.930 2.960 19,276 +0.02(+0.68%)
May 05, 2023 2.910 3.043 2.910 2.940 24,240 +0.03(+1.03%)
May 04, 2023 3.040 3.040 2.910 2.910 17,319 -0.11(-3.64%)
May 03, 2023 2.970 3.090 2.940 3.020 85,317 +0.02(+0.67%)
May 02, 2023 3.070 3.070 2.950 3.000 5,677 -0.09(-2.91%)
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.