Skip to main content

Burning Rock Biotech Ltd ADR (NQ: BNR )

0.7100 +0.0100 (+1.43%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 2.400 2.520 2.310 2.460 755,575 +0.07(+2.93%)
Sep 30, 2022 2.420 2.500 2.320 2.390 698,793 -0.01(-0.42%)
Sep 29, 2022 2.510 2.560 2.390 2.400 307,475 -0.17(-6.61%)
Sep 28, 2022 2.560 2.660 2.520 2.570 130,003 +0.01(+0.39%)
Sep 27, 2022 2.630 2.730 2.560 2.560 217,292 -0.05(-1.92%)
Sep 26, 2022 2.770 2.910 2.555 2.610 313,976 -0.14(-5.09%)
Sep 23, 2022 2.880 2.880 2.660 2.750 293,081 -0.17(-5.82%)
Sep 22, 2022 2.980 3.040 2.900 2.920 226,811 -0.09(-2.99%)
Sep 21, 2022 3.060 3.075 2.960 3.010 293,933 -0.16(-5.05%)
Sep 20, 2022 3.100 3.180 3.030 3.170 348,438 -0.02(-0.63%)
Sep 19, 2022 3.170 3.355 3.060 3.190 241,899 -0.05(-1.54%)
Sep 16, 2022 3.240 3.240 2.955 3.240 3,278,987 -0.06(-1.82%)
Sep 15, 2022 3.160 3.420 3.055 3.300 375,508 +0.09(+2.80%)
Sep 14, 2022 3.360 3.360 3.060 3.210 325,037 -0.14(-4.18%)
Sep 13, 2022 3.370 3.540 3.300 3.350 247,462 -0.22(-6.16%)
Sep 12, 2022 3.610 3.650 3.230 3.570 342,687 -0.02(-0.56%)
Sep 09, 2022 3.280 3.810 3.270 3.590 573,950 +0.37(+11.49%)
Sep 08, 2022 3.140 3.240 3.020 3.220 245,415 +0.03(+0.94%)
Sep 07, 2022 3.180 3.230 2.900 3.190 276,221 -0.01(-0.31%)
Sep 06, 2022 3.120 3.300 3.025 3.200 376,233 +0.09(+2.89%)
Sep 02, 2022 3.370 3.500 3.030 3.110 474,519 -0.32(-9.33%)
Sep 01, 2022 3.850 3.940 3.261 3.430 690,040 -0.49(-12.50%)
Aug 31, 2022 3.120 4.240 2.950 3.920 2,027,833 +0.67(+20.62%)
Aug 30, 2022 3.130 3.280 3.050 3.250 450,047 +0.12(+3.83%)
Aug 29, 2022 3.110 3.300 2.950 3.130 678,899 +0.06(+1.95%)
Aug 26, 2022 3.080 3.190 2.960 3.070 465,942 +0.13(+4.42%)
Aug 25, 2022 2.760 3.030 2.605 2.940 323,170 +0.28(+10.53%)
Aug 24, 2022 2.890 2.890 2.460 2.660 726,062 -0.17(-6.01%)
Aug 23, 2022 3.010 3.010 2.615 2.830 888,846 -0.22(-7.21%)
Aug 22, 2022 3.470 3.520 2.800 3.050 1,864,798 -0.47(-13.35%)
Aug 19, 2022 3.600 3.630 3.490 3.520 189,582 -0.15(-4.09%)
Aug 18, 2022 3.650 3.770 3.540 3.670 185,667 -0.02(-0.54%)
Aug 17, 2022 3.890 3.970 3.670 3.690 221,148 -0.27(-6.82%)
Aug 16, 2022 3.900 3.990 3.740 3.960 170,695 +0.02(+0.51%)
Aug 15, 2022 3.870 4.060 3.670 3.940 275,735 +0.05(+1.29%)
Aug 12, 2022 3.500 4.000 3.490 3.890 368,953 +0.40(+11.46%)
Aug 11, 2022 3.670 3.780 3.460 3.490 136,808 -0.16(-4.38%)
Aug 10, 2022 3.400 3.680 3.280 3.650 300,971 +0.30(+8.96%)
Aug 09, 2022 3.390 3.395 3.260 3.350 171,130 -0.11(-3.18%)
Aug 08, 2022 3.550 3.550 3.340 3.460 444,291 -0.05(-1.42%)
Aug 05, 2022 3.290 3.560 3.170 3.510 268,112 +0.16(+4.78%)
Aug 04, 2022 3.230 3.410 3.230 3.350 167,188 +0.16(+5.02%)
Aug 03, 2022 3.190 3.390 3.150 3.190 327,813 +0.02(+0.63%)
Aug 02, 2022 3.210 3.340 3.140 3.170 295,973 -0.05(-1.55%)
Aug 01, 2022 3.110 3.300 3.060 3.220 275,896 +0.03(+0.94%)
Jul 29, 2022 3.230 3.240 3.120 3.190 162,681 -0.13(-3.92%)
Jul 28, 2022 3.290 3.355 3.140 3.320 151,501 +0.00(+0.00%)
Jul 27, 2022 3.120 3.340 3.090 3.320 200,341 +0.22(+7.10%)
Jul 26, 2022 3.180 3.430 3.090 3.100 334,683 -0.07(-2.21%)
Jul 25, 2022 3.100 3.300 3.040 3.170 288,465 +0.02(+0.63%)
Jul 22, 2022 3.410 3.410 3.110 3.150 279,730 -0.28(-8.16%)
Jul 21, 2022 3.410 3.500 3.330 3.430 114,461 +0.02(+0.59%)
Jul 20, 2022 3.300 3.520 3.260 3.410 362,941 +0.07(+2.10%)
Jul 19, 2022 3.130 3.440 3.130 3.340 366,191 +0.20(+6.37%)
Jul 18, 2022 3.250 3.380 3.120 3.140 330,195 -0.05(-1.57%)
Jul 15, 2022 3.280 3.348 3.040 3.190 436,011 -0.14(-4.20%)
Jul 14, 2022 3.490 3.570 3.260 3.330 309,203 -0.16(-4.58%)
Jul 13, 2022 3.090 3.550 3.070 3.490 569,934 +0.33(+10.44%)
Jul 12, 2022 3.110 3.180 2.950 3.160 396,569 +0.07(+2.27%)
Jul 11, 2022 3.530 3.650 3.050 3.090 1,287,189 -0.51(-14.17%)
Jul 08, 2022 3.420 3.700 3.300 3.600 1,069,847 +0.10(+2.86%)
Jul 07, 2022 3.110 3.650 3.080 3.500 1,746,750 +0.40(+12.90%)
Jul 06, 2022 2.970 3.160 2.900 3.100 1,227,976 +0.13(+4.38%)
Jul 05, 2022 2.550 3.130 2.550 2.970 1,061,890 +0.31(+11.65%)
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.