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 )

0.8590 -0.0010 (-0.12%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 23, 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 (%)
Jan 31, 2022 8.400 9.000 318,085 +0.75(+9.09%)
Jan 28, 2022 8.260 8.410 7.650 8.250 273,564 -0.01(-0.12%)
Jan 27, 2022 9.230 9.340 8.175 8.260 633,532 -0.89(-9.73%)
Jan 26, 2022 9.370 9.630 8.990 9.150 469,124 -0.16(-1.72%)
Jan 25, 2022 9.540 9.800 9.190 9.310 246,306 -0.36(-3.72%)
Jan 24, 2022 8.940 9.710 8.670 9.670 418,008 +0.55(+6.03%)
Jan 21, 2022 9.210 9.450 8.970 9.120 326,679 -0.11(-1.19%)
Jan 20, 2022 9.510 9.600 9.180 9.230 205,619 -0.03(-0.32%)
Jan 19, 2022 9.370 9.800 9.230 9.260 207,796 -0.08(-0.86%)
Jan 18, 2022 9.000 9.560 8.980 9.340 220,950 +0.27(+2.98%)
Jan 14, 2022 9.070 0 -0.12(-1.31%)
Jan 13, 2022 9.420 9.640 8.815 9.190 245,267 -0.14(-1.50%)
Jan 12, 2022 9.700 9.779 9.170 9.330 117,254 -0.07(-0.74%)
Jan 11, 2022 9.040 9.543 8.800 9.400 105,103 +0.37(+4.10%)
Jan 10, 2022 9.110 9.330 8.790 9.030 268,726 -0.16(-1.74%)
Jan 07, 2022 9.570 9.570 9.090 9.190 174,666 -0.19(-2.03%)
Jan 06, 2022 9.320 9.810 8.900 9.380 286,159 +0.03(+0.32%)
Jan 05, 2022 9.520 9.640 9.040 9.350 506,696 -0.31(-3.21%)
Jan 04, 2022 10.11 10.11 9.185 9.660 223,293 -0.57(-5.57%)
Jan 03, 2022 9.550 10.26 9.160 10.23 198,819 +0.70(+7.35%)
Dec 31, 2021 9.830 10.10 9.520 9.530 164,067 -0.37(-3.74%)
Dec 30, 2021 9.370 10.12 9.370 9.900 180,831 +0.47(+4.98%)
Dec 29, 2021 9.970 10.14 9.270 9.430 169,987 -0.48(-4.84%)
Dec 28, 2021 10.50 10.71 9.680 9.910 251,335 -0.59(-5.62%)
Dec 27, 2021 10.55 10.93 10.31 10.50 462,307 +0.00(+0.00%)
Dec 23, 2021 10.08 10.56 9.980 10.50 258,640 +0.33(+3.24%)
Dec 22, 2021 10.87 11.10 10.03 10.17 238,994 -0.57(-5.31%)
Dec 21, 2021 10.65 11.21 10.53 10.74 161,749 +0.44(+4.30%)
Dec 20, 2021 10.40 10.88 10.04 10.30 419,358 -0.20(-1.93%)
Dec 17, 2021 10.30 10.69 9.880 10.50 1,300,146 -0.10(-0.94%)
Dec 16, 2021 10.84 11.62 10.47 10.60 516,344 -0.08(-0.75%)
Dec 15, 2021 11.08 11.08 10.21 10.68 473,243 -0.62(-5.49%)
Dec 14, 2021 11.85 11.85 11.17 11.30 316,879 -0.41(-3.50%)
Dec 13, 2021 12.01 12.45 11.42 11.71 470,347 -0.50(-4.10%)
Dec 10, 2021 12.44 12.62 12.05 12.21 294,241 -0.08(-0.65%)
Dec 09, 2021 13.08 13.58 12.22 12.29 212,876 -0.97(-7.32%)
Dec 08, 2021 12.47 14.00 12.26 13.26 263,236 +0.74(+5.91%)
Dec 07, 2021 12.45 12.87 12.21 12.52 289,500 +0.54(+4.51%)
Dec 06, 2021 12.41 12.41 11.23 11.98 562,216 -0.28(-2.28%)
Dec 03, 2021 12.76 13.59 11.74 12.26 376,455 -0.72(-5.55%)
Dec 02, 2021 14.50 14.94 12.94 12.98 251,335 -1.52(-10.48%)
Dec 01, 2021 15.55 15.75 14.33 14.50 366,297 -0.96(-6.21%)
Nov 30, 2021 14.50 15.79 14.20 15.46 4,419,594 +0.96(+6.62%)
Nov 29, 2021 13.80 15.35 13.39 14.50 725,296 +0.70(+5.07%)
Nov 26, 2021 14.10 14.71 13.64 13.80 445,822 -0.46(-3.23%)
Nov 24, 2021 14.55 14.57 13.56 14.26 440,516 -0.42(-2.86%)
Nov 23, 2021 16.01 16.21 14.38 14.68 577,098 -1.22(-7.67%)
Nov 22, 2021 17.29 17.66 15.51 15.90 824,527 -1.24(-7.23%)
Nov 19, 2021 16.34 17.23 15.78 17.14 859,350 +1.12(+6.99%)
Nov 18, 2021 16.16 16.05 15.87 16.02 311,384 -0.14(-0.87%)
Nov 17, 2021 15.75 16.59 15.48 16.16 301,946 +0.94(+6.18%)
Nov 16, 2021 13.44 15.70 12.92 15.22 558,041 +1.47(+10.69%)
Nov 15, 2021 14.80 14.87 13.60 13.75 315,822 -0.90(-6.14%)
Nov 12, 2021 14.48 15.07 14.43 14.65 646,930 +0.21(+1.45%)
Nov 11, 2021 14.19 14.60 13.82 14.44 245,283 +0.54(+3.88%)
Nov 10, 2021 14.26 13.81 13.90 180,816 -0.27(-1.91%)
Nov 09, 2021 14.33 14.60 13.61 14.17 225,288 -0.25(-1.73%)
Nov 08, 2021 14.59 14.99 14.26 14.42 172,003 -0.30(-2.04%)
Nov 05, 2021 14.55 15.14 14.26 14.72 217,308 +0.14(+0.96%)
Nov 04, 2021 14.58 15.23 14.27 14.58 252,088 +0.07(+0.48%)
Nov 03, 2021 14.54 14.86 14.24 14.51 95,537 -0.06(-0.41%)
Nov 02, 2021 15.41 15.41 14.11 14.57 274,108 -0.96(-6.18%)
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.