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 )

0.7478 -0.0073 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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.