Skip to main content

Burning Rock Biotech Ltd ADR (NQ: BNR )

0.7281 +0.0281 (+4.01%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 0.9686 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%)
Nov 01, 2023 1.000 1.020 0.9110 0.9120 118,113 -0.04(-4.38%)
Oct 31, 2023 0.9900 1.030 0.9538 0.9538 22,802 -0.05(-4.62%)
Oct 30, 2023 1.040 1.080 0.9800 1.000 59,471 -0.05(-5.21%)
Oct 27, 2023 1.010 1.080 1.010 1.055 17,048 -0.02(-1.40%)
Oct 26, 2023 1.010 1.110 1.010 1.070 8,066 +0.04(+3.88%)
Oct 25, 2023 1.020 1.080 1.020 1.030 4,090 -0.01(-0.96%)
Oct 24, 2023 1.020 1.140 1.020 1.040 17,997 +0.01(+0.97%)
Oct 23, 2023 1.020 1.100 1.010 1.030 6,721 +0.01(+0.98%)
Oct 20, 2023 1.080 1.080 1.000 1.020 8,405 -0.04(-3.77%)
Oct 19, 2023 1.040 1.077 1.000 1.060 27,682 -0.02(-1.85%)
Oct 18, 2023 1.080 1.170 1.060 1.080 40,472 -0.01(-0.92%)
Oct 17, 2023 1.150 1.170 1.060 1.090 36,386 -0.04(-3.54%)
Oct 16, 2023 1.080 1.130 1.010 1.130 68,365 +0.11(+10.78%)
Oct 13, 2023 0.9900 1.100 0.9701 1.020 26,456 +0.02(+2.00%)
Oct 12, 2023 1.030 1.130 1.000 1.000 35,622 -0.05(-4.76%)
Oct 11, 2023 1.000 1.110 0.9600 1.050 31,130 +0.01(+0.96%)
Oct 10, 2023 0.9500 1.040 0.9010 1.040 44,170 +0.06(+6.66%)
Oct 09, 2023 0.9300 0.9900 0.9000 0.9751 20,075 +0.02(+1.73%)
Oct 06, 2023 0.9000 0.9900 0.9000 0.9585 21,211 +0.06(+6.15%)
Oct 05, 2023 0.9649 0.9998 0.9010 0.9030 18,551 -0.02(-2.26%)
Oct 04, 2023 0.9301 0.9898 0.8900 0.9239 25,737 -0.01(-0.67%)
Oct 03, 2023 0.9900 0.9900 0.9300 0.9301 10,077 -0.05(-5.09%)
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.