Indicators

Burning Rock Biotech Ltd ADR (NQ: BNR )

8.030 UNCHANGED

Streaming Delayed Price Updated: 2:37 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	29.02	29.13	27.11	28.53	132,405	-0.60(-2.06%)
Nov 27, 2020	28.20	29.19	28.20	29.13	106,600	+1.13(+4.04%)
Nov 25, 2020	26.04	28.87	25.81	28.00	156,200	+1.95(+7.49%)
Nov 24, 2020	24.71	26.49	24.71	26.05	118,648	+1.04(+4.16%)
Nov 23, 2020	24.60	25.29	24.60	25.01	145,053	+1.00(+4.16%)
Nov 20, 2020	26.21	26.46	23.30	24.01	584,800	-1.92(-7.40%)
Nov 19, 2020	27.52	27.52	25.57	25.93	102,596	-0.31(-1.18%)
Nov 18, 2020	27.25	27.27	25.25	26.24	186,801	-0.60(-2.24%)
Nov 17, 2020	27.27	28.63	26.40	26.84	90,706	-1.35(-4.79%)
Nov 16, 2020	28.76	29.21	27.02	28.19	84,692	-0.31(-1.09%)
Nov 13, 2020	27.12	29.36	27.08	28.50	128,200	+1.42(+5.24%)
Nov 12, 2020	28.03	28.55	26.81	27.08	36,076	-0.92(-3.29%)
Nov 11, 2020	27.93	28.95	27.34	28.00	94,433	-0.01(-0.04%)
Nov 10, 2020	29.90	30.05	27.33	28.01	79,152	-1.58(-5.34%)
Nov 09, 2020	29.16	30.09	28.10	29.59	138,587	+0.55(+1.89%)
Nov 06, 2020	28.44	29.88	27.83	29.04	91,700	+0.08(+0.28%)
Nov 05, 2020	28.74	29.13	27.39	28.96	83,734	+0.55(+1.94%)
Nov 04, 2020	26.80	29.42	26.80	28.41	98,014	+1.72(+6.44%)
Nov 03, 2020	29.63	30.31	26.51	26.69	134,501	-2.69(-9.16%)

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.