Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burning Rock Biotech Limited - American Depositary Shares (NQ:BNR)

2.910 +0.110 (+3.93%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 21, 2025 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 (%)
Apr 17, 2025 2.900 2.940 2.800 2.800 11,668 -0.10(-3.45%)
Apr 16, 2025 2.950 3.050 2.850 2.900 14,194 -0.04(-1.36%)
Apr 15, 2025 3.200 3.610 2.920 2.940 12,169 +0.03(+1.03%)
Apr 14, 2025 3.150 3.423 2.910 2.910 16,307 -0.10(-3.32%)
Apr 11, 2025 3.050 3.050 3.000 3.010 7,018 -0.02(-0.81%)
Apr 10, 2025 3.282 3.400 3.000 3.035 16,732 -0.33(-9.68%)
Apr 09, 2025 3.550 3.550 3.230 3.360 20,205 -0.20(-5.62%)
Apr 08, 2025 3.810 3.810 3.560 3.560 11,508 -0.07(-2.06%)
Apr 07, 2025 3.950 3.950 3.570 3.635 3,529 -0.14(-3.64%)
Apr 04, 2025 3.720 3.780 3.720 3.772 4,128 -0.18(-4.50%)
Apr 03, 2025 4.000 4.000 3.890 3.950 72,989 -0.32(-7.49%)
Apr 02, 2025 4.488 4.488 4.270 4.270 6,309 -0.07(-1.61%)
Apr 01, 2025 4.480 4.480 4.340 4.340 1,445 -0.16(-3.55%)
Mar 31, 2025 4.350 4.500 4.350 4.500 3,527 -0.02(-0.44%)
Mar 28, 2025 4.620 4.700 4.520 4.520 3,270 -0.18(-3.83%)
Mar 27, 2025 4.750 4.800 4.610 4.700 8,764 -0.06(-1.26%)
Mar 26, 2025 4.800 4.850 4.380 4.760 70,250 -0.06(-1.24%)
Mar 25, 2025 5.680 5.680 4.600 4.820 89,479 -0.68(-12.36%)
Mar 24, 2025 5.500 5.500 5.500 5.500 651 -0.20(-3.51%)
Mar 21, 2025 5.400 5.710 5.390 5.700 8,192 -0.06(-1.04%)
Mar 20, 2025 5.750 6.100 5.410 5.760 12,324 +0.26(+4.73%)
Mar 19, 2025 5.300 6.000 5.250 5.500 9,454 +0.06(+1.05%)
Mar 18, 2025 5.600 6.000 5.443 5.443 8,037 -0.36(-6.20%)
Mar 17, 2025 6.000 6.000 5.520 5.802 2,478 -0.16(-2.65%)
Mar 14, 2025 5.400 6.000 5.400 5.960 4,509 +0.51(+9.36%)
Mar 13, 2025 5.500 5.500 5.450 5.450 1,549 +0.06(+1.11%)
Mar 12, 2025 5.465 5.781 5.171 5.390 3,175 +0.29(+5.69%)
Mar 11, 2025 5.162 5.162 5.100 5.100 2,127 +0.20(+4.08%)
Mar 10, 2025 5.570 5.648 4.900 4.900 7,912 -0.76(-13.43%)
Mar 06, 2025 5.660 267 +0.12(+2.11%)
Mar 05, 2025 5.220 5.543 5.220 5.543 602 +0.32(+6.11%)
Mar 04, 2025 6.010 6.010 4.410 5.224 13,440 -0.79(-13.08%)
Mar 03, 2025 6.080 6.327 5.910 6.010 5,514 -0.30(-4.75%)
Feb 28, 2025 6.220 6.310 6.110 6.310 2,214 -0.19(-2.92%)
Feb 27, 2025 6.400 6.500 6.390 6.500 1,184 +0.13(+2.04%)
Feb 26, 2025 6.203 6.412 6.203 6.370 1,538 +0.01(+0.16%)
Feb 25, 2025 6.600 6.750 6.320 6.360 6,818 -0.68(-9.66%)
Feb 24, 2025 7.330 7.330 6.349 7.040 13,652 -0.11(-1.54%)
Feb 21, 2025 7.330 7.330 7.150 7.150 885 +0.06(+0.85%)
Feb 20, 2025 7.900 7.900 6.800 7.090 2,706 -0.81(-10.25%)
Feb 19, 2025 7.500 7.900 7.500 7.900 1,866 +0.62(+8.52%)
Feb 18, 2025 7.480 7.700 7.200 7.280 3,112 +0.34(+4.90%)
Feb 14, 2025 6.770 7.450 6.770 6.940 26,183 +0.80(+13.03%)
Feb 13, 2025 6.530 6.530 6.140 6.140 2,156 -0.36(-5.54%)
Feb 12, 2025 5.590 6.500 5.590 6.500 2,092 +0.46(+7.62%)
Feb 11, 2025 6.150 6.320 6.040 6.040 1,866 -0.21(-3.36%)
Feb 10, 2025 6.790 6.800 6.200 6.250 8,108 -0.23(-3.55%)
Feb 07, 2025 6.210 6.800 6.210 6.480 8,992 +0.16(+2.53%)
Feb 06, 2025 6.500 7.290 6.320 6.320 42,700 -0.18(-2.77%)
Feb 05, 2025 6.600 6.700 6.500 6.500 1,812 -0.16(-2.42%)
Feb 04, 2025 6.449 6.661 6.449 6.661 925 +0.16(+2.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.