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 )

0.8070 +0.0484 (+6.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Mar 31, 2022 9.620 9.630 9.210 9.290 379,372 -0.34(-3.53%)
Mar 30, 2022 9.800 9.890 9.430 9.630 431,359 -0.27(-2.73%)
Mar 29, 2022 9.640 9.900 9.390 9.900 359,333 +0.40(+4.21%)
Mar 28, 2022 9.520 9.610 9.300 9.500 401,045 +0.07(+0.74%)
Mar 25, 2022 10.25 10.28 9.245 9.430 411,355 -0.21(-2.18%)
Mar 24, 2022 9.500 9.710 9.300 9.640 297,304 +0.05(+0.52%)
Mar 23, 2022 9.180 10.02 9.180 9.590 204,392 +0.28(+3.01%)
Mar 22, 2022 8.950 9.540 8.950 9.310 319,195 +0.47(+5.32%)
Mar 21, 2022 9.030 9.515 8.820 8.840 110,302 -0.39(-4.23%)
Mar 18, 2022 8.800 9.550 8.800 9.230 363,948 +0.22(+2.44%)
Mar 17, 2022 8.750 9.350 8.505 9.010 317,562 -0.04(-0.44%)
Mar 16, 2022 7.180 9.700 7.110 9.050 770,737 +2.35(+35.07%)
Mar 15, 2022 6.960 7.200 6.650 6.700 432,420 -0.24(-3.46%)
Mar 14, 2022 7.390 7.390 6.770 6.940 470,721 -0.48(-6.47%)
Mar 11, 2022 7.670 7.690 7.300 7.420 713,831 -0.15(-1.98%)
Mar 10, 2022 7.540 7.610 7.180 7.570 160,769 -0.18(-2.32%)
Mar 09, 2022 7.640 7.890 7.540 7.750 124,055 +0.26(+3.47%)
Mar 08, 2022 7.420 7.561 6.970 7.490 217,737 +0.28(+3.88%)
Mar 07, 2022 7.420 7.510 7.120 7.210 142,165 -0.30(-3.99%)
Mar 04, 2022 7.660 7.810 7.460 7.510 104,421 -0.28(-3.59%)
Mar 03, 2022 8.040 8.285 7.570 7.790 254,087 -0.64(-7.59%)
Mar 02, 2022 8.780 8.780 8.230 8.430 158,446 -0.23(-2.66%)
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.