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 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%)
Feb 01, 2024 0.8800 0.9200 0.8492 0.8500 54,651 -0.01(-1.16%)
Jan 31, 2024 0.8700 0.9180 0.8401 0.8600 126,321 -0.03(-3.38%)
Jan 30, 2024 0.8600 0.9400 0.8600 0.8901 12,007 +0.01(+1.15%)
Jan 29, 2024 0.8798 0.9500 0.8204 0.8800 117,738 +0.02(+2.68%)
Jan 26, 2024 0.9282 0.9400 0.8101 0.8570 102,428 -0.11(-11.81%)
Jan 25, 2024 0.9100 0.9799 0.9100 0.9718 8,438 +0.03(+2.69%)
Jan 24, 2024 0.9300 0.9698 0.9300 0.9463 16,539 -0.02(-2.44%)
Jan 23, 2024 0.9500 0.9700 0.9000 0.9700 15,688 +0.05(+5.15%)
Jan 22, 2024 0.9000 0.9400 0.8500 0.9225 21,741 +0.02(+2.44%)
Jan 19, 2024 0.9301 0.9600 0.8800 0.9005 84,032 -0.03(-3.45%)
Jan 18, 2024 0.9300 0.9700 0.9000 0.9327 29,916 -0.01(-1.28%)
Jan 17, 2024 0.9350 0.9700 0.9251 0.9448 16,388 +0.01(+1.05%)
Jan 16, 2024 0.9400 0.9699 0.9114 0.9350 62,299 +0.01(+0.54%)
Jan 12, 2024 0.9300 0.9987 0.9200 0.9300 27,591 -0.03(-3.12%)
Jan 11, 2024 0.9150 0.9700 0.9150 0.9600 693,376 +0.06(+6.67%)
Jan 10, 2024 0.9750 0.9987 0.9000 0.9000 351,975 -0.02(-2.61%)
Jan 09, 2024 0.9100 0.9790 0.9000 0.9241 12,526 -0.03(-2.86%)
Jan 08, 2024 0.9700 0.9775 0.9200 0.9513 49,664 +0.03(+3.40%)
Jan 05, 2024 0.9800 0.9840 0.9200 0.9200 46,828 -0.04(-4.17%)
Jan 04, 2024 0.9700 0.9900 0.9230 0.9600 51,777 +0.04(+4.01%)
Jan 03, 2024 0.9500 0.9690 0.9000 0.9230 19,018 -0.05(-4.75%)
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.