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 29, 2024	0.7900	0.8733	0.7906	0.8523	124,023	+0.02(+2.19%)
Feb 28, 2024	0.8000	0.8506	0.7901	0.8340	67,060	+0.03(+3.93%)
Feb 27, 2024	0.8201	0.8600	0.7906	0.8025	22,424	-0.05(-5.48%)
Feb 26, 2024	0.8100	0.8500	0.8010	0.8490	11,509	+0.04(+4.81%)
Feb 23, 2024	0.8011	0.8500	0.8010	0.8100	28,340	+0.01(+1.36%)
Feb 22, 2024	0.8600	0.8626	0.7923	0.7991	175,257	-0.07(-8.56%)
Feb 21, 2024	0.8211	0.8900	0.8211	0.8739	24,527	+0.04(+4.68%)
Feb 20, 2024	0.8140	0.8700	0.8140	0.8348	50,278	+0.02(+2.74%)
Feb 16, 2024	0.8300	0.8700	0.8000	0.8125	23,184	+0.00(+0.31%)
Feb 15, 2024	0.8100	0.8799	0.7810	0.8100	21,340	-0.00(-0.01%)
Feb 14, 2024	0.8550	0.8550	0.8019	0.8101	95,191	-0.01(-1.22%)
Feb 13, 2024	0.8190	0.8799	0.8100	0.8201	153,790	+0.02(+1.94%)
Feb 12, 2024	0.8558	0.8822	0.7800	0.8045	201,301	-0.05(-5.99%)
Feb 09, 2024	0.8100	0.8950	0.8100	0.8558	16,709	+0.03(+3.10%)
Feb 08, 2024	0.8400	0.8500	0.8100	0.8301	26,935	-0.02(-2.73%)
Feb 07, 2024	0.8400	0.8557	0.8314	0.8534	1,752	+0.02(+2.82%)
Feb 06, 2024	0.8200	0.8700	0.8000	0.8300	50,064	+0.00(+0.00%)
Feb 05, 2024	0.8200	0.8453	0.8200	0.8300	13,403	-0.02(-2.35%)
Feb 02, 2024	0.8218	0.9186	0.8218	0.8500	9,942	+0.00(+0.00%)

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.