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, 2021 25.28 27.42 25.27 26.92 282,374 +1.65(+6.53%)
Mar 30, 2021 25.47 25.93 25.10 25.27 137,047 -0.55(-2.13%)
Mar 29, 2021 25.35 25.88 24.72 25.82 418,513 +0.35(+1.37%)
Mar 26, 2021 25.06 25.72 24.47 25.47 570,400 +0.34(+1.35%)
Mar 25, 2021 25.49 25.49 24.13 25.13 328,309 -0.57(-2.22%)
Mar 24, 2021 25.50 25.76 25.16 25.70 539,436 +0.15(+0.59%)
Mar 23, 2021 25.50 25.76 24.25 25.55 324,789 +0.18(+0.71%)
Mar 22, 2021 24.60 25.58 24.14 25.37 368,993 +0.91(+3.72%)
Mar 19, 2021 23.20 24.58 23.06 24.46 308,600 +0.96(+4.09%)
Mar 18, 2021 24.80 24.80 23.21 23.50 318,136 -1.56(-6.23%)
Mar 17, 2021 25.49 25.49 24.03 25.06 242,269 -0.78(-3.02%)
Mar 16, 2021 24.93 26.36 24.81 25.84 225,909 +0.34(+1.33%)
Mar 15, 2021 27.91 27.97 25.50 25.50 218,300 -1.59(-5.87%)
Mar 12, 2021 30.00 31.00 26.95 27.09 166,200 -3.17(-10.48%)
Mar 11, 2021 33.24 33.87 30.00 30.26 378,775 -1.98(-6.14%)
Mar 10, 2021 34.01 34.01 31.68 32.24 422,033 -0.82(-2.48%)
Mar 09, 2021 33.70 34.85 32.81 33.06 780,526 -0.14(-0.42%)
Mar 08, 2021 33.90 34.69 33.20 33.20 809,450 -0.96(-2.81%)
Mar 05, 2021 35.86 35.86 33.57 34.16 596,800 -1.94(-5.37%)
Mar 04, 2021 36.49 36.92 35.37 36.10 725,826 -0.55(-1.50%)
Mar 03, 2021 36.57 37.06 35.50 36.65 166,438 +0.28(+0.77%)
Mar 02, 2021 37.08 37.33 35.60 36.37 653,896 -0.68(-1.84%)
Mar 01, 2021 36.23 37.85 36.11 37.05 274,052 +1.06(+2.95%)
Feb 26, 2021 36.17 36.63 34.80 35.99 335,200 -0.31(-0.85%)
Feb 25, 2021 36.72 38.05 35.63 36.30 268,155 -1.07(-2.86%)
Feb 24, 2021 36.26 38.42 36.01 37.37 183,956 +0.68(+1.85%)
Feb 23, 2021 35.00 37.45 35.00 36.69 647,770 -2.89(-7.30%)
Feb 22, 2021 31.25 39.75 31.00 39.58 742,864 +8.00(+25.33%)
Feb 19, 2021 30.88 33.06 30.86 31.58 521,900 +0.81(+2.63%)
Feb 18, 2021 31.48 32.23 30.36 30.77 126,916 -0.84(-2.66%)
Feb 17, 2021 33.05 33.45 31.00 31.61 211,631 -1.83(-5.47%)
Feb 16, 2021 34.49 34.86 32.57 33.44 215,302 -0.82(-2.39%)
Feb 12, 2021 33.96 34.85 33.56 34.26 360,800 +0.20(+0.59%)
Feb 11, 2021 34.46 35.65 33.60 34.06 178,153 +0.13(+0.38%)
Feb 10, 2021 33.78 36.61 32.65 33.93 572,498 +1.08(+3.29%)
Feb 09, 2021 31.17 33.40 31.17 32.85 766,741 +1.95(+6.31%)
Feb 08, 2021 31.28 32.33 30.75 30.90 226,507 -0.05(-0.16%)
Feb 05, 2021 31.71 33.83 30.57 30.95 235,700 -0.67(-2.12%)
Feb 04, 2021 32.02 32.72 31.14 31.62 109,357 -0.28(-0.88%)
Feb 03, 2021 31.30 33.50 31.30 31.90 405,191 +0.75(+2.41%)
Feb 02, 2021 30.39 32.48 30.38 31.15 525,730 +0.96(+3.18%)
Feb 01, 2021 30.42 31.28 29.19 30.19 217,076 +0.02(+0.07%)
Jan 29, 2021 29.99 30.45 28.05 30.17 422,100 +0.60(+2.03%)
Jan 28, 2021 27.43 30.39 27.43 29.57 220,183 +1.96(+7.10%)
Jan 27, 2021 29.83 30.39 27.61 27.61 396,375 -2.89(-9.48%)
Jan 26, 2021 34.07 34.54 30.48 30.50 424,066 -4.16(-12.00%)
Jan 25, 2021 37.10 37.65 33.52 34.66 300,764 -1.98(-5.40%)
Jan 22, 2021 36.00 37.13 34.32 36.64 435,000 -0.31(-0.84%)
Jan 21, 2021 35.22 37.03 33.04 36.95 606,017 +1.88(+5.36%)
Jan 20, 2021 37.20 37.20 33.69 35.07 409,954 -0.49(-1.38%)
Jan 19, 2021 34.35 37.97 33.68 35.56 775,792 +1.26(+3.67%)
Jan 15, 2021 28.12 34.35 27.35 34.30 1,088,600 +6.80(+24.73%)
Jan 14, 2021 25.03 29.74 25.03 27.50 581,730 +2.70(+10.89%)
Jan 13, 2021 25.19 25.87 24.67 24.80 552,682 -0.26(-1.04%)
Jan 12, 2021 24.85 25.31 24.16 25.06 225,589 +0.42(+1.70%)
Jan 11, 2021 24.94 24.94 24.14 24.64 341,150 -0.23(-0.92%)
Jan 08, 2021 24.21 25.00 24.10 24.87 231,400 +0.57(+2.35%)
Jan 07, 2021 24.64 25.35 24.04 24.30 97,516 -0.43(-1.74%)
Jan 06, 2021 24.46 25.70 24.19 24.73 211,915 +0.19(+0.77%)
Jan 05, 2021 24.38 24.80 24.05 24.54 33,006 +0.09(+0.37%)
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.