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 )

0.8500 -0.0001 (-0.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2024 0.8700 0.9180 0.8401 0.8600 126,321 -0.03(-3.38%)
Jan 30, 2024 0.8600 0.9400 0.8600 0.8901 12,007 +0.01(+1.15%)
Jan 29, 2024 0.8798 0.9500 0.8204 0.8800 117,738 +0.02(+2.68%)
Jan 26, 2024 0.9282 0.9400 0.8101 0.8570 102,428 -0.11(-11.81%)
Jan 25, 2024 0.9100 0.9799 0.9100 0.9718 8,438 +0.03(+2.69%)
Jan 24, 2024 0.9300 0.9698 0.9300 0.9463 16,539 -0.02(-2.44%)
Jan 23, 2024 0.9500 0.9700 0.9000 0.9700 15,688 +0.05(+5.15%)
Jan 22, 2024 0.9000 0.9400 0.8500 0.9225 21,741 +0.02(+2.44%)
Jan 19, 2024 0.9301 0.9600 0.8800 0.9005 84,032 -0.03(-3.45%)
Jan 18, 2024 0.9300 0.9700 0.9000 0.9327 29,916 -0.01(-1.28%)
Jan 17, 2024 0.9350 0.9700 0.9251 0.9448 16,388 +0.01(+1.05%)
Jan 16, 2024 0.9400 0.9699 0.9114 0.9350 62,299 +0.01(+0.54%)
Jan 12, 2024 0.9300 0.9987 0.9200 0.9300 27,591 -0.03(-3.12%)
Jan 11, 2024 0.9150 0.9700 0.9150 0.9600 693,376 +0.06(+6.67%)
Jan 10, 2024 0.9750 0.9987 0.9000 0.9000 351,975 -0.02(-2.61%)
Jan 09, 2024 0.9100 0.9790 0.9000 0.9241 12,526 -0.03(-2.86%)
Jan 08, 2024 0.9700 0.9775 0.9200 0.9513 49,664 +0.03(+3.40%)
Jan 05, 2024 0.9800 0.9840 0.9200 0.9200 46,828 -0.04(-4.17%)
Jan 04, 2024 0.9700 0.9900 0.9230 0.9600 51,777 +0.04(+4.01%)
Jan 03, 2024 0.9500 0.9690 0.9000 0.9230 19,018 -0.05(-4.75%)
Jan 02, 2024 0.9200 0.9699 0.9000 0.9690 58,274 +0.04(+4.19%)
Dec 29, 2023 0.9400 0.9700 0.9300 0.9300 79,797 -0.01(-1.06%)
Dec 28, 2023 0.8800 0.9896 0.8800 0.9400 121,934 -0.01(-1.01%)
Dec 27, 2023 0.8100 0.9800 0.7857 0.9496 159,628 +0.14(+17.23%)
Dec 26, 2023 0.7112 0.8360 0.7112 0.8100 70,897 +0.09(+12.48%)
Dec 22, 2023 0.7202 0.7400 0.7151 0.7201 93,590 -0.02(-2.69%)
Dec 21, 2023 0.7300 0.7500 0.7100 0.7400 81,385 -0.01(-1.33%)
Dec 20, 2023 0.7400 0.7600 0.6888 0.7500 189,528 -0.01(-1.57%)
Dec 19, 2023 0.7800 0.7800 0.7380 0.7620 55,117 -0.00(-0.18%)
Dec 18, 2023 0.7503 0.7800 0.7478 0.7634 21,129 +0.01(+1.75%)
Dec 15, 2023 0.7646 0.7896 0.7380 0.7503 75,662 -0.02(-2.82%)
Dec 14, 2023 0.7800 0.8032 0.7450 0.7721 107,456 -0.01(-1.05%)
Dec 13, 2023 0.7800 0.8005 0.7514 0.7803 19,280 +0.00(+0.04%)
Dec 12, 2023 0.7651 0.8000 0.7650 0.7800 32,286 +0.01(+1.43%)
Dec 11, 2023 0.7700 0.7900 0.7500 0.7690 65,182 +0.00(+0.13%)
Dec 08, 2023 0.7800 0.8000 0.7604 0.7680 28,736 -0.02(-2.80%)
Dec 07, 2023 0.7800 0.8000 0.7701 0.7901 33,290 +0.02(+2.61%)
Dec 06, 2023 0.7700 0.8000 0.7550 0.7700 34,160 -0.03(-3.75%)
Dec 05, 2023 0.8300 0.8330 0.7500 0.8000 242,195 -0.02(-2.82%)
Dec 04, 2023 0.8000 0.8500 0.8000 0.8232 107,706 -0.01(-0.70%)
Dec 01, 2023 0.8300 0.8579 0.8200 0.8290 58,372 -0.00(-0.12%)
Nov 30, 2023 0.8700 0.8804 0.8300 0.8300 89,275 -0.07(-7.31%)
Nov 29, 2023 0.9098 0.9099 0.8700 0.8955 40,553 +0.01(+0.96%)
Nov 28, 2023 0.9145 0.9145 0.8751 0.8870 22,882 +0.01(+1.37%)
Nov 27, 2023 0.8800 0.9200 0.8700 0.8750 34,742 -0.02(-1.69%)
Nov 24, 2023 0.8879 0.9200 0.8879 0.8900 32,458 -0.01(-1.11%)
Nov 22, 2023 0.9001 0.9200 0.8999 0.9000 23,143 -0.00(-0.01%)
Nov 21, 2023 0.9010 0.9399 0.9001 0.9001 37,345 -0.00(-0.10%)
Nov 20, 2023 0.9300 0.9500 0.9010 0.9010 50,728 +0.00(+0.11%)
Nov 17, 2023 0.9000 0.9400 0.9000 0.9000 51,112 -0.00(-0.10%)
Nov 16, 2023 0.9300 0.9600 0.9009 0.9009 24,666 -0.03(-3.18%)
Nov 15, 2023 1.018 1.020 0.9000 0.9305 260,747 -0.03(-3.07%)
Nov 14, 2023 0.9816 1.010 0.9550 0.9600 16,865 +0.00(+0.21%)
Nov 13, 2023 0.9800 0.9900 0.9500 0.9580 31,190 -0.05(-5.15%)
Nov 10, 2023 0.9700 1.020 0.9600 1.010 23,508 +0.01(+1.07%)
Nov 09, 2023 1.000 1.030 0.9900 0.9993 58,649 -0.00(-0.07%)
Nov 08, 2023 1.000 1.030 1.000 1.000 29,746 -0.01(-0.99%)
Nov 07, 2023 0.9900 1.030 0.9900 1.010 18,771 +0.00(+0.00%)
Nov 06, 2023 1.050 1.050 0.9901 1.010 92,407 +0.03(+3.06%)
Nov 03, 2023 0.9500 1.040 0.9500 0.9800 138,069 +0.03(+3.16%)
Nov 02, 2023 0.9076 0.9683 0.9000 0.9500 12,560 +0.04(+4.17%)
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.