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 (%)
Sep 29, 2023 0.9300 0.9950 0.9290 0.9700 4,779 +0.04(+4.53%)
Sep 28, 2023 0.9876 1.000 0.9280 0.9280 19,547 +0.01(+0.66%)
Sep 27, 2023 0.9900 1.040 0.9219 0.9219 40,006 +0.01(+0.74%)
Sep 26, 2023 0.9800 0.9800 0.9150 0.9151 19,818 -0.08(-8.47%)
Sep 25, 2023 0.9900 1.000 0.9697 0.9998 18,679 +0.01(+0.99%)
Sep 22, 2023 0.9520 1.040 0.9520 0.9900 101,056 +0.05(+5.88%)
Sep 21, 2023 0.9700 1.008 0.9350 0.9350 16,543 -0.06(-6.50%)
Sep 20, 2023 0.8713 1.010 0.8713 1.000 115,832 +0.09(+9.89%)
Sep 19, 2023 0.9398 0.9398 0.8900 0.9100 37,265 -0.02(-2.15%)
Sep 18, 2023 1.000 1.000 0.9102 0.9300 52,317 -0.07(-7.00%)
Sep 15, 2023 1.070 1.100 1.000 1.000 142,619 -0.07(-6.54%)
Sep 14, 2023 1.070 1.105 1.060 1.070 40,207 -0.03(-2.73%)
Sep 13, 2023 1.110 1.130 1.080 1.100 24,458 -0.02(-1.79%)
Sep 12, 2023 1.070 1.180 1.050 1.120 86,288 +0.03(+2.75%)
Sep 11, 2023 1.100 1.111 1.080 1.090 52,806 -0.03(-2.68%)
Sep 08, 2023 1.180 1.180 1.030 1.120 843,617 -0.11(-8.94%)
Sep 07, 2023 1.190 1.320 1.190 1.230 22,432 +0.02(+1.65%)
Sep 06, 2023 1.280 1.310 1.180 1.210 55,277 -0.06(-4.72%)
Sep 05, 2023 1.400 1.400 1.270 1.270 52,149 -0.10(-7.30%)
Sep 01, 2023 1.390 1.440 1.350 1.370 42,357 +0.02(+1.11%)
Aug 31, 2023 1.300 1.478 1.260 1.355 44,364 -0.01(-0.37%)
Aug 30, 2023 1.340 1.480 1.340 1.360 22,351 +0.00(+0.00%)
Aug 29, 2023 1.300 1.390 1.270 1.360 17,484 +0.06(+4.62%)
Aug 28, 2023 1.270 1.331 1.270 1.300 11,949 +0.04(+3.17%)
Aug 25, 2023 1.280 1.320 1.230 1.260 22,000 -0.03(-2.33%)
Aug 24, 2023 1.440 1.440 1.270 1.290 23,775 -0.04(-3.01%)
Aug 23, 2023 1.440 1.450 1.300 1.330 30,034 -0.11(-7.64%)
Aug 22, 2023 1.410 1.470 1.370 1.440 30,478 +0.04(+2.86%)
Aug 21, 2023 1.370 1.450 1.330 1.400 36,151 +0.05(+3.70%)
Aug 18, 2023 1.420 1.450 1.280 1.350 94,810 -0.07(-4.93%)
Aug 17, 2023 1.430 1.490 1.400 1.420 17,561 -0.01(-0.70%)
Aug 16, 2023 1.520 1.550 1.380 1.430 65,896 -0.08(-5.30%)
Aug 15, 2023 1.560 1.600 1.510 1.510 28,327 -0.06(-3.82%)
Aug 14, 2023 1.540 1.590 1.470 1.570 44,091 -0.01(-0.63%)
Aug 11, 2023 1.540 1.610 1.530 1.580 21,738 +0.00(+0.00%)
Aug 10, 2023 1.620 1.620 1.530 1.580 43,984 +0.01(+0.64%)
Aug 09, 2023 1.660 1.670 1.530 1.570 61,183 +0.01(+0.64%)
Aug 08, 2023 1.590 1.660 1.520 1.560 70,493 -0.08(-4.88%)
Aug 07, 2023 1.820 1.830 1.520 1.640 147,233 -0.16(-8.89%)
Aug 04, 2023 1.840 1.900 1.750 1.800 107,909 -0.03(-1.64%)
Aug 03, 2023 2.040 2.060 1.800 1.830 152,692 -0.23(-11.17%)
Aug 02, 2023 2.060 2.100 1.860 2.060 197,217 -0.03(-1.44%)
Aug 01, 2023 1.870 2.100 1.800 2.090 353,323 +0.29(+16.11%)
Jul 31, 2023 2.050 2.070 1.800 1.800 144,157 -0.24(-11.76%)
Jul 28, 2023 2.060 2.070 2.000 2.040 39,129 +0.01(+0.49%)
Jul 27, 2023 2.110 2.120 1.960 2.030 78,494 -0.09(-4.25%)
Jul 26, 2023 2.070 2.180 2.030 2.120 29,298 +0.06(+2.91%)
Jul 25, 2023 2.100 2.170 2.050 2.060 37,384 -0.02(-0.96%)
Jul 24, 2023 2.100 2.190 2.030 2.080 42,155 +0.00(+0.00%)
Jul 21, 2023 2.170 2.200 2.080 2.080 51,862 +0.00(+0.00%)
Jul 20, 2023 2.190 2.220 2.050 2.080 19,192 -0.04(-1.89%)
Jul 19, 2023 2.100 2.195 2.100 2.120 2,517 -0.01(-0.41%)
Jul 18, 2023 2.210 2.270 2.060 2.129 18,039 -0.08(-3.67%)
Jul 17, 2023 2.164 2.345 2.030 2.210 56,688 +0.07(+3.27%)
Jul 14, 2023 2.250 2.250 2.140 2.140 10,952 -0.06(-2.73%)
Jul 13, 2023 2.170 2.370 2.170 2.200 52,920 -0.00(-0.23%)
Jul 12, 2023 2.390 2.410 2.194 2.205 24,617 -0.08(-3.71%)
Jul 11, 2023 2.120 2.380 2.120 2.290 15,594 +0.12(+5.53%)
Jul 10, 2023 2.280 2.310 2.130 2.170 30,151 -0.03(-1.36%)
Jul 07, 2023 2.070 2.200 2.050 2.200 10,413 +0.10(+4.76%)
Jul 06, 2023 2.050 2.100 2.040 2.100 12,882 +0.04(+1.94%)
Jul 05, 2023 2.060 2.097 2.050 2.060 10,093 -0.01(-0.48%)
Jul 03, 2023 2.180 2.250 2.050 2.070 24,419 -0.08(-3.72%)
Jun 30, 2023 2.200 2.216 2.140 2.150 7,275 -0.02(-0.92%)
Jun 29, 2023 2.120 2.180 2.090 2.170 17,926 -0.01(-0.46%)
Jun 28, 2023 2.270 2.270 2.042 2.180 13,824 -0.05(-2.24%)
Jun 27, 2023 2.090 2.250 2.080 2.230 23,093 +0.08(+3.96%)
Jun 26, 2023 2.220 2.220 2.020 2.145 14,413 -0.08(-3.38%)
Jun 23, 2023 2.200 2.250 2.120 2.220 21,958 +0.02(+0.91%)
Jun 22, 2023 2.220 2.230 2.180 2.200 42,251 -0.03(-1.35%)
Jun 21, 2023 2.430 2.450 2.230 2.230 9,828 -0.06(-2.62%)
Jun 20, 2023 2.550 2.560 2.250 2.290 23,254 -0.21(-8.40%)
Jun 16, 2023 2.190 2.610 2.190 2.500 148,345 +0.31(+14.16%)
Jun 15, 2023 2.200 2.250 2.180 2.190 29,969 -0.77(-26.01%)
May 08, 2023 2.980 3.040 2.930 2.960 19,276 +0.02(+0.68%)
May 05, 2023 2.910 3.043 2.910 2.940 24,240 +0.03(+1.03%)
May 04, 2023 3.040 3.040 2.910 2.910 17,319 -0.11(-3.64%)
May 03, 2023 2.970 3.090 2.940 3.020 85,317 +0.02(+0.67%)
May 02, 2023 3.070 3.070 2.950 3.000 5,677 -0.09(-2.91%)
May 01, 2023 3.130 3.140 3.050 3.090 6,172 -0.02(-0.64%)
Apr 28, 2023 3.200 3.250 2.990 3.110 67,117 -0.05(-1.58%)
Apr 27, 2023 2.935 3.160 2.890 3.160 56,640 +0.22(+7.48%)
Apr 26, 2023 2.790 2.980 2.790 2.940 11,409 +0.10(+3.52%)
Apr 25, 2023 2.760 2.865 2.750 2.840 12,710 +0.06(+2.16%)
Apr 24, 2023 2.800 2.900 2.780 2.780 29,174 -0.07(-2.46%)
Apr 21, 2023 2.840 2.920 2.820 2.850 2,649 +0.02(+0.88%)
Apr 20, 2023 2.790 2.880 2.740 2.825 30,310 +0.01(+0.18%)
Apr 19, 2023 2.820 2.820 2.820 2.820 599 -0.03(-1.05%)
Apr 18, 2023 2.826 2.860 2.826 2.850 1,239 -0.01(-0.35%)
Apr 17, 2023 2.940 2.950 2.850 2.860 15,919 -0.03(-1.04%)
Apr 14, 2023 2.940 3.030 2.780 2.890 63,577 +0.03(+1.05%)
Apr 13, 2023 2.910 2.980 2.835 2.860 306,988 -0.04(-1.38%)
Apr 12, 2023 2.870 2.940 2.820 2.900 55,596 +0.01(+0.35%)
Apr 11, 2023 2.920 2.930 2.840 2.890 20,048 -0.03(-1.03%)
Apr 10, 2023 2.920 2.950 2.860 2.920 4,484 -0.07(-2.34%)
Apr 06, 2023 2.780 3.000 2.755 2.990 92,942 +0.24(+8.73%)
Apr 05, 2023 2.823 2.823 2.730 2.750 30,956 -0.06(-2.14%)
Apr 04, 2023 2.810 2.820 2.710 2.810 61,379 +0.06(+2.18%)
Apr 03, 2023 2.770 2.840 2.720 2.750 70,391 -0.06(-2.14%)
Mar 31, 2023 2.910 2.910 2.780 2.810 102,451 -0.09(-3.10%)
Mar 30, 2023 2.930 2.990 2.760 2.900 158,644 +0.00(+0.00%)
Mar 29, 2023 3.000 3.000 2.835 2.900 75,151 -0.11(-3.65%)
Mar 28, 2023 2.810 3.010 2.670 3.010 81,745 +0.15(+5.43%)
Mar 27, 2023 2.850 2.900 2.820 2.855 45,414 -0.04(-1.55%)
Mar 24, 2023 2.920 2.950 2.800 2.900 130,725 -0.02(-0.68%)
Mar 23, 2023 2.930 3.060 2.920 2.920 83,617 -0.03(-1.02%)
Mar 22, 2023 2.950 3.020 2.895 2.950 96,655 +0.01(+0.34%)
Mar 21, 2023 2.900 2.980 2.850 2.940 47,644 +0.04(+1.38%)
Mar 20, 2023 2.960 2.960 2.820 2.900 130,602 -0.10(-3.33%)
Mar 17, 2023 2.960 3.050 2.890 3.000 72,901 +0.04(+1.35%)
Mar 16, 2023 2.910 2.970 2.820 2.960 57,816 -0.01(-0.34%)
Mar 15, 2023 2.960 2.970 2.810 2.970 39,302 +0.00(+0.00%)
Mar 14, 2023 2.820 3.000 2.820 2.970 53,852 +0.17(+6.07%)
Mar 13, 2023 2.850 2.890 2.750 2.800 88,766 -0.09(-3.11%)
Mar 10, 2023 3.030 3.060 2.870 2.890 86,906 -0.13(-4.30%)
Mar 09, 2023 2.960 3.190 2.930 3.020 146,292 +0.12(+4.14%)
Mar 08, 2023 2.930 2.970 2.830 2.900 111,116 -0.07(-2.36%)
Mar 07, 2023 3.120 3.230 2.960 2.970 77,747 -0.14(-4.50%)
Mar 06, 2023 3.400 3.400 3.040 3.110 83,004 -0.22(-6.61%)
Mar 03, 2023 3.280 3.540 3.170 3.330 164,489 +0.06(+1.83%)
Mar 02, 2023 2.910 3.345 2.870 3.270 156,753 +0.36(+12.37%)
Mar 01, 2023 3.250 3.300 2.880 2.910 318,581 -0.35(-10.74%)
Feb 28, 2023 3.040 3.390 2.920 3.260 175,912 +0.19(+6.19%)
Feb 27, 2023 2.900 3.120 2.868 3.070 167,812 +0.17(+5.86%)
Feb 24, 2023 2.950 2.970 2.860 2.900 155,494 -0.17(-5.54%)
Feb 23, 2023 2.920 3.080 2.810 3.070 126,897 +0.19(+6.60%)
Feb 22, 2023 2.880 3.070 2.750 2.880 155,209 +0.00(+0.00%)
Feb 21, 2023 3.000 3.030 2.837 2.880 142,967 -0.22(-7.10%)
Feb 17, 2023 2.990 3.120 2.890 3.100 97,202 +0.13(+4.38%)
Feb 16, 2023 3.060 3.080 2.920 2.970 122,843 -0.04(-1.33%)
Feb 15, 2023 3.030 3.160 2.950 3.010 93,139 -0.06(-1.95%)
Feb 14, 2023 3.060 3.130 2.900 3.070 90,769 +0.01(+0.33%)
Feb 13, 2023 3.000 3.170 2.970 3.060 112,628 +0.05(+1.66%)
Feb 10, 2023 3.160 3.370 2.940 3.010 197,277 -0.11(-3.53%)
Feb 09, 2023 3.040 3.390 3.000 3.120 157,498 +0.08(+2.63%)
Feb 08, 2023 2.980 3.100 2.850 3.040 119,250 +0.03(+1.00%)
Feb 07, 2023 3.040 3.040 2.880 3.010 127,199 -0.02(-0.66%)
Feb 06, 2023 2.930 3.060 2.890 3.030 121,568 -0.01(-0.33%)
Feb 03, 2023 3.000 3.280 2.980 3.040 139,779 -0.05(-1.62%)
Feb 02, 2023 2.950 3.120 2.950 3.090 183,492 +0.16(+5.46%)
Feb 01, 2023 2.880 3.005 2.850 2.930 145,418 +0.02(+0.69%)
Jan 31, 2023 2.940 3.070 2.890 2.910 129,341 -0.02(-0.68%)
Jan 30, 2023 3.150 3.165 2.870 2.930 204,925 -0.28(-8.72%)
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%)
Nov 01, 2022 2.100 2.100 1.900 1.900 93,958 -0.16(-7.77%)
Oct 31, 2022 2.000 2.080 1.952 2.060 79,241 +0.00(+0.00%)
Oct 28, 2022 1.940 2.060 1.910 2.060 122,309 +0.11(+5.64%)
Oct 27, 2022 1.950 2.030 1.900 1.950 59,698 -0.05(-2.50%)
Oct 26, 2022 1.730 2.100 1.730 2.000 280,551 +0.23(+12.99%)
Oct 25, 2022 1.720 1.840 1.710 1.770 245,295 +0.04(+2.31%)
Oct 24, 2022 2.050 2.070 1.700 1.730 559,610 -0.39(-18.40%)
Oct 21, 2022 2.100 2.170 2.075 2.120 71,136 +0.02(+0.95%)
Oct 20, 2022 2.120 2.190 2.060 2.100 115,392 -0.02(-0.94%)
Oct 19, 2022 2.250 2.250 2.080 2.120 148,843 -0.18(-7.83%)
Oct 18, 2022 2.240 2.320 2.140 2.300 327,849 +0.10(+4.55%)
Oct 17, 2022 2.200 2.250 2.170 2.200 34,812 +0.04(+1.85%)
Oct 14, 2022 2.230 2.300 2.130 2.160 190,197 -0.06(-2.70%)
Oct 13, 2022 2.070 2.220 2.060 2.220 166,550 +0.03(+1.37%)
Oct 12, 2022 2.120 2.200 2.070 2.190 95,869 +0.07(+3.30%)
Oct 11, 2022 2.230 2.230 2.100 2.120 165,167 -0.14(-6.19%)
Oct 10, 2022 2.350 2.350 2.210 2.260 143,731 -0.07(-3.00%)
Oct 07, 2022 2.450 2.470 2.320 2.330 746,998 -0.13(-5.28%)
Oct 06, 2022 2.630 2.630 2.460 2.460 459,802 -0.14(-5.38%)
Oct 05, 2022 2.610 2.690 2.500 2.600 185,752 -0.04(-1.52%)
Oct 04, 2022 2.530 2.707 2.520 2.640 904,555 +0.18(+7.32%)
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.