Skip to main content

Burning Rock Biotech Ltd ADR (NQ: BNR )

0.7600 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.7300 0.8050 0.7300 0.7600 25,585 +0.00(+0.00%)
Apr 11, 2024 0.7700 0.8300 0.7168 0.7600 10,171 +0.01(+1.51%)
Apr 10, 2024 0.7600 0.8112 0.7487 0.7487 11,452 +0.01(+1.18%)
Apr 09, 2024 0.6800 0.7783 0.6800 0.7400 8,766 +0.03(+4.05%)
Apr 08, 2024 0.7100 0.7600 0.7000 0.7112 61,105 +0.00(+0.17%)
Apr 05, 2024 0.7100 0.7600 0.7100 0.7100 10,908 -0.00(-0.63%)
Apr 04, 2024 0.7383 0.7684 0.7000 0.7145 18,166 -0.05(-7.06%)
Apr 03, 2024 0.7341 0.7688 0.7016 0.7688 14,369 +0.04(+6.09%)
Apr 02, 2024 0.7000 0.7700 0.6920 0.7247 17,758 +0.02(+3.53%)
Apr 01, 2024 0.7400 0.7400 0.6950 0.7000 25,043 -0.03(-3.86%)
Mar 28, 2024 0.6910 0.7700 0.6803 0.7281 14,223 +0.03(+4.01%)
Mar 27, 2024 0.6820 0.7500 0.6612 0.7000 102,209 +0.00(+0.00%)
Mar 26, 2024 0.7467 0.7467 0.6801 0.7000 83,727 -0.01(-1.56%)
Mar 25, 2024 0.7700 0.7784 0.7111 0.7111 8,995 -0.07(-8.48%)
Mar 22, 2024 0.7100 0.7770 0.7071 0.7770 28,242 +0.08(+11.13%)
Mar 21, 2024 0.7133 0.7133 0.6800 0.6992 33,756 +0.01(+1.33%)
Mar 20, 2024 0.6703 0.7133 0.6700 0.6900 9,169 -0.00(-0.25%)
Mar 19, 2024 0.6850 0.7133 0.6610 0.6917 16,209 +0.01(+1.32%)
Mar 18, 2024 0.6820 0.7140 0.6820 0.6827 9,724 +0.00(+0.40%)
Mar 15, 2024 0.7100 0.7219 0.6500 0.6800 17,837 -0.02(-2.86%)
Mar 14, 2024 0.7205 0.7419 0.5722 0.7000 82,471 -0.02(-2.78%)
Mar 13, 2024 0.7800 0.8000 0.7100 0.7200 58,573 -0.06(-7.70%)
Mar 12, 2024 0.8400 0.8732 0.7602 0.7801 298,692 -0.03(-3.69%)
Mar 11, 2024 0.7800 0.8400 0.7814 0.8100 67,825 +0.01(+0.97%)
Mar 08, 2024 0.7822 0.8400 0.7822 0.8022 19,325 +0.02(+2.85%)
Mar 07, 2024 0.8105 0.8412 0.7800 0.7800 24,140 -0.02(-2.50%)
Mar 06, 2024 0.8100 0.8499 0.8000 0.8000 16,475 +0.00(+0.00%)
Mar 05, 2024 0.8000 0.8452 0.7801 0.8000 49,858 -0.00(-0.04%)
Mar 04, 2024 0.8000 0.8569 0.7933 0.8003 23,778 -0.01(-0.97%)
Mar 01, 2024 0.8953 0.8953 0.8081 0.8081 151,174 -0.04(-5.19%)
Feb 29, 2024 0.7900 0.8733 0.7906 0.8523 124,023 +0.02(+2.19%)
Feb 28, 2024 0.8000 0.8506 0.7901 0.8340 67,060 +0.03(+3.93%)
Feb 27, 2024 0.8201 0.8600 0.7906 0.8025 22,424 -0.05(-5.48%)
Feb 26, 2024 0.8100 0.8500 0.8010 0.8490 11,509 +0.04(+4.81%)
Feb 23, 2024 0.8011 0.8500 0.8010 0.8100 28,340 +0.01(+1.36%)
Feb 22, 2024 0.8600 0.8626 0.7923 0.7991 175,257 -0.07(-8.56%)
Feb 21, 2024 0.8211 0.8900 0.8211 0.8739 24,527 +0.04(+4.68%)
Feb 20, 2024 0.8140 0.8700 0.8140 0.8348 50,278 +0.02(+2.74%)
Feb 16, 2024 0.8300 0.8700 0.8000 0.8125 23,184 +0.00(+0.31%)
Feb 15, 2024 0.8100 0.8799 0.7810 0.8100 21,340 -0.00(-0.01%)
Feb 14, 2024 0.8550 0.8550 0.8019 0.8101 95,191 -0.01(-1.22%)
Feb 13, 2024 0.8190 0.8799 0.8100 0.8201 153,790 +0.02(+1.94%)
Feb 12, 2024 0.8558 0.8822 0.7800 0.8045 201,301 -0.05(-5.99%)
Feb 09, 2024 0.8100 0.8950 0.8100 0.8558 16,709 +0.03(+3.10%)
Feb 08, 2024 0.8400 0.8500 0.8100 0.8301 26,935 -0.02(-2.73%)
Feb 07, 2024 0.8400 0.8557 0.8314 0.8534 1,752 +0.02(+2.82%)
Feb 06, 2024 0.8200 0.8700 0.8000 0.8300 50,064 +0.00(+0.00%)
Feb 05, 2024 0.8200 0.8453 0.8200 0.8300 13,403 -0.02(-2.35%)
Feb 02, 2024 0.8218 0.9186 0.8218 0.8500 9,942 +0.00(+0.00%)
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.