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 )

7.200 +0.940 (+15.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 15, 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 (%)
Jul 15, 2024 6.900 7.565 6.550 7.200 11,531 +0.94(+15.02%)
Jul 11, 2024 6.260 223 +0.28(+4.68%)
Jul 10, 2024 5.560 5.980 5.290 5.980 20,412 +0.46(+8.33%)
Jul 09, 2024 5.367 5.818 5.367 5.520 12,678 -0.50(-8.31%)
Jul 08, 2024 5.449 6.021 5.410 6.021 8,265 -0.08(-1.30%)
Jul 05, 2024 6.100 6.100 6.090 6.100 1,636 -0.08(-1.29%)
Jul 03, 2024 6.175 6.230 6.110 6.180 5,434 -0.02(-0.24%)
Jul 02, 2024 6.200 6.200 6.195 6.195 676 -0.08(-1.35%)
Jul 01, 2024 6.100 6.400 6.100 6.280 2,765 -0.17(-2.59%)
Jun 28, 2024 6.380 6.447 6.380 6.447 414 -0.00(-0.04%)
Jun 27, 2024 6.550 6.560 6.450 6.450 2,354 -0.12(-1.83%)
Jun 26, 2024 6.630 6.630 6.570 6.570 2,057 -0.23(-3.38%)
Jun 25, 2024 6.660 6.820 6.550 6.800 4,351 +0.02(+0.29%)
Jun 24, 2024 6.680 6.800 6.670 6.780 8,037 +0.10(+1.50%)
Jun 21, 2024 6.800 6.800 6.675 6.680 2,171 -0.12(-1.76%)
Jun 20, 2024 7.100 7.110 6.700 6.800 4,687 -0.33(-4.63%)
Jun 18, 2024 7.230 7.230 7.130 7.130 1,831 -0.24(-3.19%)
Jun 17, 2024 7.700 7.700 7.365 7.365 1,243 -0.34(-4.47%)
Jun 14, 2024 7.490 7.720 7.220 7.710 10,314 +0.00(+0.00%)
Jun 13, 2024 7.710 7.710 7.710 7.710 679 -0.09(-1.15%)
Jun 12, 2024 7.748 7.820 7.748 7.800 14,309 +0.00(+0.00%)
Jun 11, 2024 7.500 7.820 7.390 7.800 7,490 +0.00(+0.00%)
Jun 06, 2024 7.800 412 +0.16(+2.09%)
Jun 05, 2024 7.400 7.640 7.310 7.640 44,452 +0.15(+2.00%)
Jun 03, 2024 7.490 803 +0.34(+4.76%)
May 30, 2024 7.150 413 -0.40(-5.30%)
May 29, 2024 7.530 7.800 7.500 7.550 2,347 +0.00(+0.00%)
May 28, 2024 7.500 7.560 7.500 7.550 6,039 +0.00(+0.00%)
May 24, 2024 7.510 7.550 7.510 7.550 531 -0.02(-0.26%)
May 23, 2024 7.650 7.650 7.570 7.570 1,169 -0.03(-0.39%)
May 22, 2024 7.630 8.160 7.590 7.600 13,165 -0.06(-0.78%)
May 21, 2024 7.690 7.765 7.650 7.660 5,943 -0.12(-1.54%)
May 20, 2024 8.430 8.430 7.780 7.780 6,591 -0.52(-6.27%)
May 17, 2024 8.010 8.350 8.010 8.300 6,594 +0.27(+3.36%)
May 16, 2024 8.420 8.420 7.570 8.030 5,845 -0.20(-2.43%)
May 15, 2024 7.530 8.990 7.530 8.230 5,921 +0.23(+2.88%)
May 14, 2024 8.326 8.326 7.904 8.000 4,826 -0.05(-0.62%)
May 13, 2024 8.219 8.399 7.914 8.050 4,667 +0.12(+1.51%)
May 10, 2024 8.184 8.377 7.930 7.930 2,123 +0.13(+1.73%)
May 09, 2024 8.190 8.265 7.795 7.795 1,364 +0.09(+1.23%)
May 08, 2024 7.662 8.271 7.601 7.700 2,089 -0.20(-2.53%)
May 07, 2024 8.300 8.353 7.900 7.900 1,968 -0.23(-2.84%)
May 06, 2024 7.751 8.300 7.751 8.131 1,879 +0.06(+0.76%)
May 03, 2024 7.899 8.199 7.361 8.070 14,592 +0.48(+6.38%)
May 02, 2024 7.500 8.000 7.400 7.586 1,880 +0.11(+1.44%)
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.