Indicators

Burning Rock Biotech Ltd ADR (NQ: BNR )

0.8000 -0.0050 (-0.62%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 14, 2024 Add to My Watchlist

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%)

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.