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 (%)
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%)
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.