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 )

0.8131 +0.0061 (+0.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 29, 2021 29.99 30.45 28.05 30.17 422,100 +0.60(+2.03%)
Jan 28, 2021 27.43 30.39 27.43 29.57 220,183 +1.96(+7.10%)
Jan 27, 2021 29.83 30.39 27.61 27.61 396,375 -2.89(-9.48%)
Jan 26, 2021 34.07 34.54 30.48 30.50 424,066 -4.16(-12.00%)
Jan 25, 2021 37.10 37.65 33.52 34.66 300,764 -1.98(-5.40%)
Jan 22, 2021 36.00 37.13 34.32 36.64 435,000 -0.31(-0.84%)
Jan 21, 2021 35.22 37.03 33.04 36.95 606,017 +1.88(+5.36%)
Jan 20, 2021 37.20 37.20 33.69 35.07 409,954 -0.49(-1.38%)
Jan 19, 2021 34.35 37.97 33.68 35.56 775,792 +1.26(+3.67%)
Jan 15, 2021 28.12 34.35 27.35 34.30 1,088,600 +6.80(+24.73%)
Jan 14, 2021 25.03 29.74 25.03 27.50 581,730 +2.70(+10.89%)
Jan 13, 2021 25.19 25.87 24.67 24.80 552,682 -0.26(-1.04%)
Jan 12, 2021 24.85 25.31 24.16 25.06 225,589 +0.42(+1.70%)
Jan 11, 2021 24.94 24.94 24.14 24.64 341,150 -0.23(-0.92%)
Jan 08, 2021 24.21 25.00 24.10 24.87 231,400 +0.57(+2.35%)
Jan 07, 2021 24.64 25.35 24.04 24.30 97,516 -0.43(-1.74%)
Jan 06, 2021 24.46 25.70 24.19 24.73 211,915 +0.19(+0.77%)
Jan 05, 2021 24.38 24.80 24.05 24.54 33,006 +0.09(+0.37%)
Jan 04, 2021 23.11 24.89 23.10 24.45 248,421 +1.35(+5.84%)
Dec 31, 2020 23.10 23.10 23.10 202,197 -0.20(-0.86%)
Dec 30, 2020 22.25 23.46 21.70 23.30 202,197 +0.75(+3.33%)
Dec 29, 2020 23.02 23.06 21.35 22.55 402,948 -0.91(-3.88%)
Dec 28, 2020 25.50 25.50 23.10 23.46 328,237 -2.29(-8.89%)
Dec 24, 2020 25.72 25.88 25.09 25.75 93,100 +0.04(+0.16%)
Dec 23, 2020 24.83 26.35 24.56 25.71 342,122 +0.76(+3.05%)
Dec 22, 2020 24.43 25.10 23.90 24.95 401,437 +0.40(+1.63%)
Dec 21, 2020 23.98 24.75 23.50 24.55 146,691 +0.32(+1.32%)
Dec 18, 2020 24.15 24.30 22.76 24.23 272,600 -0.07(-0.29%)
Dec 17, 2020 24.25 24.47 23.31 24.30 279,319 -0.70(-2.80%)
Dec 16, 2020 24.50 25.55 24.02 25.00 177,453 +0.34(+1.38%)
Dec 15, 2020 24.38 24.80 23.50 24.66 227,185 +0.01(+0.04%)
Dec 14, 2020 25.70 25.70 24.42 24.65 143,928 -1.54(-5.88%)
Dec 11, 2020 26.73 26.73 25.75 26.19 34,900 -0.58(-2.17%)
Dec 10, 2020 25.56 27.29 25.03 26.77 89,992 +0.51(+1.94%)
Dec 09, 2020 25.55 27.40 24.96 26.26 198,613 +0.46(+1.78%)
Dec 08, 2020 25.50 26.16 25.38 25.80 92,068 +0.28(+1.10%)
Dec 07, 2020 25.27 26.36 25.20 25.52 136,656 +0.02(+0.08%)
Dec 04, 2020 26.10 26.25 24.81 25.50 611,300 -0.54(-2.07%)
Dec 03, 2020 27.29 27.39 26.00 26.04 50,605 -1.46(-5.31%)
Dec 02, 2020 28.60 28.80 26.64 27.50 94,381 -0.85(-3.00%)
Dec 01, 2020 28.47 29.45 27.47 28.35 59,910 -0.18(-0.63%)
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%)
Nov 02, 2020 30.90 30.95 28.10 29.38 177,148 -1.49(-4.83%)
Oct 30, 2020 31.05 31.48 30.59 30.87 170,100 +0.07(+0.23%)
Oct 29, 2020 30.33 31.15 28.80 30.80 290,830 +0.31(+1.02%)
Oct 28, 2020 30.41 30.94 29.01 30.49 155,739 -0.38(-1.23%)
Oct 27, 2020 29.80 30.87 28.95 30.87 132,696 +1.21(+4.08%)
Oct 26, 2020 29.73 29.74 29.31 29.66 172,606 -0.04(-0.13%)
Oct 23, 2020 28.79 29.91 28.11 29.70 124,100 +0.76(+2.63%)
Oct 22, 2020 28.62 29.50 28.62 28.94 171,790 +0.32(+1.12%)
Oct 21, 2020 27.82 28.85 27.24 28.62 226,444 +0.66(+2.36%)
Oct 20, 2020 27.59 28.57 27.15 27.96 195,904 +0.47(+1.71%)
Oct 19, 2020 28.52 28.52 27.19 27.49 93,282 -0.42(-1.50%)
Oct 16, 2020 27.80 28.30 27.70 27.91 77,700 +0.09(+0.32%)
Oct 15, 2020 27.77 28.57 27.70 27.82 21,454 -0.18(-0.64%)
Oct 14, 2020 29.26 29.26 27.52 28.00 123,793 -1.00(-3.45%)
Oct 13, 2020 26.65 29.14 26.53 29.00 255,529 +2.33(+8.74%)
Oct 12, 2020 26.92 27.00 26.50 26.67 103,997 +0.17(+0.64%)
Oct 09, 2020 26.08 26.75 25.52 26.50 228,600 +0.50(+1.92%)
Oct 08, 2020 25.55 26.65 25.30 26.00 141,887 +0.43(+1.68%)
Oct 07, 2020 25.17 25.88 25.14 25.57 85,508 +0.34(+1.35%)
Oct 06, 2020 25.00 25.50 24.29 25.23 116,427 +0.23(+0.92%)
Oct 05, 2020 24.51 25.32 24.51 25.00 47,771 +0.70(+2.88%)
Oct 02, 2020 23.66 25.01 22.96 24.30 125,700 -0.78(-3.11%)
Oct 01, 2020 25.08 25.45 24.51 25.08 57,138 +0.00(+0.00%)
Sep 30, 2020 24.48 25.08 24.00 25.08 176,700 +0.85(+3.51%)
Sep 29, 2020 23.68 24.88 23.37 24.23 215,552 +0.97(+4.17%)
Sep 28, 2020 22.48 23.70 22.32 23.26 125,303 +1.71(+7.94%)
Sep 25, 2020 21.99 21.99 20.12 21.55 298,000 +0.86(+4.16%)
Sep 24, 2020 20.41 21.44 20.00 20.69 75,114 -0.06(-0.29%)
Sep 23, 2020 21.51 21.67 20.39 20.75 62,567 -1.08(-4.95%)
Sep 22, 2020 22.47 22.70 21.06 21.83 99,953 -0.33(-1.49%)
Sep 21, 2020 21.82 22.50 20.61 22.16 175,856 -0.55(-2.42%)
Sep 18, 2020 22.06 23.10 21.48 22.71 91,100 +0.38(+1.70%)
Sep 17, 2020 21.29 22.93 21.23 22.33 53,743 +0.93(+4.35%)
Sep 16, 2020 21.10 22.00 21.10 21.40 146,564 +0.17(+0.80%)
Sep 15, 2020 20.03 21.70 20.03 21.23 58,510 +1.20(+5.99%)
Sep 14, 2020 20.42 20.58 20.02 20.03 131,476 -0.05(-0.25%)
Sep 11, 2020 20.74 20.74 19.89 20.08 67,900 -0.80(-3.83%)
Sep 10, 2020 19.28 21.62 18.64 20.88 205,027 +1.81(+9.49%)
Sep 09, 2020 19.69 20.10 19.05 19.07 96,930 -0.78(-3.93%)
Sep 08, 2020 19.30 20.10 18.78 19.85 178,695 +0.30(+1.53%)
Sep 04, 2020 20.38 21.31 19.52 19.55 147,600 -1.00(-4.87%)
Sep 03, 2020 21.59 22.08 20.31 20.55 214,547 -0.93(-4.33%)
Sep 02, 2020 22.15 22.31 20.67 21.48 87,418 -0.73(-3.29%)
Sep 01, 2020 22.90 23.50 22.15 22.21 85,309 -0.85(-3.69%)
Aug 31, 2020 23.70 24.00 22.93 23.06 126,324 -0.91(-3.80%)
Aug 28, 2020 24.50 24.89 23.30 23.97 61,500 -0.36(-1.48%)
Aug 27, 2020 24.30 24.51 23.90 24.33 51,914 +0.03(+0.12%)
Aug 26, 2020 22.60 24.62 21.91 24.30 154,751 +1.58(+6.95%)
Aug 25, 2020 21.37 23.01 21.37 22.72 137,111 +1.09(+5.04%)
Aug 24, 2020 21.31 22.49 21.18 21.63 55,568 -0.97(-4.29%)
Aug 21, 2020 20.35 22.80 20.35 22.60 398,000 +2.07(+10.08%)
Aug 20, 2020 20.29 20.92 20.00 20.53 279,437 -0.01(-0.05%)
Aug 19, 2020 20.66 20.83 19.38 20.54 600,531 +0.04(+0.20%)
Aug 18, 2020 21.00 21.36 20.30 20.50 393,131 -0.14(-0.68%)
Aug 17, 2020 21.00 21.09 20.30 20.64 134,815 -0.32(-1.53%)
Aug 14, 2020 21.42 21.48 20.80 20.96 114,600 -0.50(-2.33%)
Aug 13, 2020 20.66 21.49 20.66 21.46 161,893 +0.46(+2.19%)
Aug 12, 2020 21.54 21.86 20.51 21.00 193,253 -0.30(-1.41%)
Aug 11, 2020 23.93 24.14 21.30 21.30 211,793 -2.49(-10.47%)
Aug 10, 2020 23.16 24.37 23.10 23.79 86,716 +0.66(+2.85%)
Aug 07, 2020 24.06 24.06 23.00 23.13 69,700 -1.04(-4.30%)
Aug 06, 2020 23.84 24.77 23.84 24.17 54,904 +0.29(+1.21%)
Aug 05, 2020 24.50 24.82 23.86 23.88 74,924 -0.63(-2.57%)
Aug 04, 2020 25.07 25.25 24.50 24.51 107,744 -0.54(-2.16%)
Aug 03, 2020 25.00 25.37 24.70 25.05 49,203 +0.05(+0.20%)
Jul 31, 2020 25.20 25.44 25.00 25.00 37,900 -0.20(-0.79%)
Jul 30, 2020 26.00 26.11 24.15 25.20 143,902 -1.06(-4.04%)
Jul 29, 2020 26.90 27.10 26.07 26.26 44,026 -0.64(-2.38%)
Jul 28, 2020 26.43 27.17 26.01 26.90 50,839 -0.12(-0.44%)
Jul 27, 2020 23.82 27.10 23.82 27.02 97,990 +3.21(+13.48%)
Jul 24, 2020 25.80 26.00 23.61 23.81 124,200 -2.38(-9.09%)
Jul 23, 2020 26.43 27.00 25.85 26.19 95,494 +0.19(+0.73%)
Jul 22, 2020 27.69 28.83 25.85 26.00 71,832 -1.79(-6.44%)
Jul 21, 2020 28.49 29.44 27.77 27.79 103,605 -0.94(-3.27%)
Jul 20, 2020 28.78 29.38 28.63 28.73 47,910 +0.30(+1.06%)
Jul 17, 2020 27.87 30.90 27.81 28.43 170,800 +0.13(+0.46%)
Jul 16, 2020 28.40 28.67 27.10 28.30 125,760 -1.31(-4.42%)
Jul 15, 2020 28.19 30.00 28.19 29.61 211,986 +1.60(+5.71%)
Jul 14, 2020 27.31 28.35 27.31 28.01 79,414 -0.34(-1.20%)
Jul 13, 2020 26.48 28.98 26.47 28.35 292,077 +2.32(+8.91%)
Jul 10, 2020 26.02 26.90 25.80 26.03 234,200 -0.06(-0.23%)
Jul 09, 2020 27.12 27.12 25.68 26.09 126,222 -0.58(-2.17%)
Jul 08, 2020 26.81 26.99 25.58 26.67 282,727 -0.32(-1.19%)
Jul 07, 2020 27.05 27.23 25.31 26.99 641,681 +0.53(+2.00%)
Jul 06, 2020 28.27 30.15 26.12 26.46 395,846 -0.69(-2.54%)
Jul 02, 2020 27.00 27.30 26.50 27.15 162,700 +0.51(+1.91%)
Jul 01, 2020 27.00 27.78 26.00 26.64 297,733 -0.37(-1.37%)
Jun 30, 2020 26.09 28.14 26.09 27.01 275,397 +0.93(+3.57%)
Jun 29, 2020 28.65 28.90 25.15 26.08 452,596 -1.77(-6.36%)
Jun 26, 2020 30.94 31.15 27.60 27.85 295,900 -3.06(-9.90%)
Jun 25, 2020 31.52 31.99 30.70 30.91 172,244 -0.15(-0.48%)
Jun 24, 2020 31.60 32.40 29.59 31.06 274,383 -0.37(-1.18%)
Jun 23, 2020 30.70 32.06 30.70 31.43 359,256 +1.37(+4.56%)
Jun 22, 2020 29.24 31.91 29.10 30.06 487,257 +1.27(+4.41%)
Jun 19, 2020 26.09 29.10 26.09 28.79 415,200 +2.20(+8.27%)
Jun 18, 2020 24.40 26.59 24.25 26.59 441,163 +2.20(+9.02%)
Jun 17, 2020 24.60 24.90 24.04 24.39 91,567 +0.04(+0.16%)
Jun 16, 2020 24.01 25.00 23.61 24.35 262,196 +1.14(+4.91%)
Jun 15, 2020 22.63 25.96 22.50 23.21 1,238,113 -1.42(-5.77%)
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.