Skip to main content

Burning Rock Biotech Ltd ADR (NQ: BNR )

3.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 3.230 3.270 3.080 3.210 160,690 +0.04(+1.26%)
Jan 26, 2023 3.130 3.370 3.100 3.170 230,650 +0.13(+4.28%)
Jan 25, 2023 3.230 3.300 3.040 3.040 126,281 -0.24(-7.32%)
Jan 24, 2023 3.470 3.470 3.240 3.280 166,816 -0.08(-2.38%)
Jan 23, 2023 3.400 3.470 3.160 3.360 189,465 +0.00(+0.00%)
Jan 20, 2023 3.300 3.590 3.275 3.360 172,424 +0.14(+4.35%)
Jan 19, 2023 3.500 3.510 3.160 3.220 177,993 -0.25(-7.20%)
Jan 18, 2023 3.580 3.750 3.360 3.470 151,475 +0.00(+0.00%)
Jan 17, 2023 3.360 3.800 3.250 3.470 285,585 +0.09(+2.66%)
Jan 13, 2023 2.920 3.460 2.920 3.380 356,234 +0.47(+16.15%)
Jan 12, 2023 2.800 2.940 2.720 2.910 185,729 +0.12(+4.30%)
Jan 11, 2023 2.810 2.860 2.750 2.790 167,823 +0.03(+1.09%)
Jan 10, 2023 2.650 2.850 2.650 2.760 99,424 +0.11(+4.15%)
Jan 09, 2023 2.770 2.880 2.600 2.650 189,874 -0.03(-1.12%)
Jan 06, 2023 2.620 2.705 2.510 2.680 79,402 +0.12(+4.69%)
Jan 05, 2023 2.670 2.670 2.420 2.560 133,696 -0.14(-5.19%)
Jan 04, 2023 2.170 2.700 2.170 2.700 533,026 +0.54(+25.00%)
Jan 03, 2023 2.860 2.890 2.010 2.160 587,576 -0.09(-4.00%)
Dec 30, 2022 2.150 2.260 2.140 2.250 86,460 +0.08(+3.69%)
Dec 29, 2022 2.110 2.250 2.110 2.170 55,825 +0.05(+2.36%)
Dec 28, 2022 2.060 2.195 2.060 2.120 82,175 +0.08(+3.92%)
Dec 27, 2022 2.150 2.210 1.970 2.040 188,542 -0.04(-1.92%)
Dec 23, 2022 2.070 2.090 2.030 2.080 131,839 -0.03(-1.42%)
Dec 22, 2022 2.210 2.210 2.020 2.110 133,171 -0.11(-4.95%)
Dec 21, 2022 2.250 2.330 2.160 2.220 102,213 -0.02(-0.89%)
Dec 20, 2022 2.320 2.430 2.210 2.240 91,191 -0.11(-4.68%)
Dec 19, 2022 2.620 2.660 2.330 2.350 192,215 -0.20(-7.84%)
Dec 16, 2022 2.780 2.780 2.550 2.550 700,336 -0.22(-7.94%)
Dec 15, 2022 2.700 2.780 2.600 2.770 70,397 +0.05(+1.84%)
Dec 14, 2022 2.850 2.860 2.650 2.720 114,648 -0.10(-3.55%)
Dec 13, 2022 2.710 2.900 2.670 2.820 154,762 +0.17(+6.42%)
Dec 12, 2022 2.810 2.810 2.560 2.650 112,516 -0.13(-4.68%)
Dec 09, 2022 2.980 2.980 2.720 2.780 140,268 -0.17(-5.76%)
Dec 08, 2022 2.660 2.980 2.540 2.950 340,203 +0.30(+11.32%)
Dec 07, 2022 2.370 2.725 2.370 2.650 448,600 +0.24(+9.96%)
Dec 06, 2022 2.380 2.460 2.323 2.410 139,000 +0.00(+0.00%)
Dec 05, 2022 2.610 2.650 2.350 2.410 184,422 -0.13(-5.12%)
Dec 02, 2022 2.620 2.790 2.530 2.540 246,775 -0.12(-4.51%)
Dec 01, 2022 2.500 2.820 2.500 2.660 316,224 +0.15(+5.98%)
Nov 30, 2022 2.520 2.790 2.460 2.510 1,631,715 +0.04(+1.62%)
Nov 29, 2022 2.500 2.650 2.440 2.470 89,403 -0.01(-0.40%)
Nov 28, 2022 2.320 2.520 2.300 2.480 102,112 +0.19(+8.30%)
Nov 25, 2022 2.340 2.340 2.240 2.290 23,187 -0.02(-0.87%)
Nov 23, 2022 2.300 2.350 2.210 2.310 61,136 +0.01(+0.43%)
Nov 22, 2022 2.250 2.350 2.170 2.300 68,368 +0.00(+0.00%)
Nov 21, 2022 2.260 2.455 2.160 2.300 70,829 -0.05(-2.13%)
Nov 18, 2022 2.380 2.430 2.240 2.350 91,174 -0.04(-1.67%)
Nov 17, 2022 2.190 2.500 2.140 2.390 256,678 +0.12(+5.29%)
Nov 16, 2022 2.430 2.440 2.210 2.270 217,226 -0.01(-0.44%)
Nov 15, 2022 2.300 2.990 2.240 2.280 1,107,149 +0.03(+1.33%)
Nov 14, 2022 2.330 2.370 2.100 2.250 241,180 -0.05(-2.17%)
Nov 11, 2022 2.010 2.300 2.000 2.300 213,668 +0.35(+17.95%)
Nov 10, 2022 1.900 2.040 1.880 1.950 200,597 +0.05(+2.63%)
Nov 09, 2022 1.984 1.990 1.825 1.900 337,879 -0.12(-5.94%)
Nov 08, 2022 1.950 2.060 1.910 2.020 89,066 +0.02(+1.00%)
Nov 07, 2022 1.960 2.050 1.940 2.000 108,707 +0.05(+2.56%)
Nov 04, 2022 2.120 2.190 1.860 1.950 205,734 -0.15(-7.14%)
Nov 03, 2022 2.000 2.110 1.950 2.100 137,462 +0.06(+2.94%)
Nov 02, 2022 1.900 2.150 1.900 2.040 210,599 +0.14(+7.37%)
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.