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 )

5.305 +1.065 (+25.12%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.080 5.450 4.080 5.305 22,816 +1.06(+25.12%)
Nov 26, 2024 5.360 5.625 4.240 4.240 15,560 -1.32(-23.74%)
Nov 25, 2024 5.374 5.766 5.340 5.560 20,447 -0.04(-0.71%)
Nov 22, 2024 5.490 5.696 5.362 5.600 12,893 +0.22(+4.09%)
Nov 21, 2024 4.990 5.400 4.800 5.380 17,782 +0.74(+15.95%)
Nov 20, 2024 4.545 4.783 4.545 4.640 3,680 +0.04(+0.87%)
Nov 19, 2024 4.730 4.730 4.550 4.600 6,303 +0.01(+0.22%)
Nov 18, 2024 3.790 4.730 3.790 4.590 69,909 +0.84(+22.40%)
Nov 15, 2024 3.420 4.000 3.420 3.750 10,486 +0.05(+1.35%)
Nov 14, 2024 3.520 3.855 3.490 3.700 13,767 +0.20(+5.71%)
Nov 13, 2024 3.660 3.660 3.500 3.500 19,871 -0.03(-0.85%)
Nov 12, 2024 3.760 3.760 3.530 3.530 4,462 -0.21(-5.61%)
Nov 11, 2024 3.600 3.890 3.378 3.740 36,618 +0.30(+8.72%)
Nov 08, 2024 3.450 3.640 3.224 3.440 19,862 -0.16(-4.44%)
Nov 07, 2024 3.290 3.810 3.210 3.600 44,137 +0.24(+7.14%)
Nov 06, 2024 3.005 3.376 2.980 3.360 23,643 +0.35(+11.63%)
Nov 05, 2024 2.710 3.150 2.710 3.010 46,956 +0.30(+11.07%)
Nov 04, 2024 2.690 2.850 2.690 2.710 6,138 -0.09(-3.21%)
Nov 01, 2024 2.675 2.800 2.650 2.800 5,306 -0.01(-0.36%)
Oct 31, 2024 2.740 2.880 2.725 2.810 14,643 -0.02(-0.71%)
Oct 30, 2024 2.790 2.850 2.700 2.830 13,016 +0.04(+1.43%)
Oct 29, 2024 2.795 2.800 2.775 2.790 1,707 -0.06(-2.11%)
Oct 28, 2024 2.830 2.960 2.770 2.850 27,929 +0.03(+1.06%)
Oct 25, 2024 2.770 3.000 2.770 2.820 15,286 -0.03(-1.05%)
Oct 24, 2024 2.892 2.892 2.820 2.850 4,970 +0.03(+1.06%)
Oct 23, 2024 2.790 3.000 2.770 2.820 45,677 -0.08(-2.93%)
Oct 22, 2024 3.050 3.075 2.800 2.905 31,171 -0.14(-4.44%)
Oct 21, 2024 3.050 3.230 2.910 3.040 34,045 -0.00(-0.16%)
Oct 18, 2024 3.040 3.120 3.005 3.045 16,753 +0.13(+4.64%)
Oct 17, 2024 2.890 3.080 2.792 2.910 19,002 -0.02(-0.68%)
Oct 16, 2024 2.800 3.134 2.800 2.930 38,487 +0.04(+1.38%)
Oct 15, 2024 3.100 3.220 2.885 2.890 46,285 -0.24(-7.67%)
Oct 14, 2024 2.990 3.689 2.830 3.130 246,255 -0.11(-3.40%)
Oct 11, 2024 3.280 3.430 2.880 3.240 426,114 -0.04(-1.37%)
Oct 10, 2024 3.280 3.450 3.246 3.285 9,302 -0.11(-3.38%)
Oct 09, 2024 3.540 3.550 3.220 3.400 9,660 -0.17(-4.63%)
Oct 08, 2024 3.500 3.730 3.200 3.565 17,883 -0.19(-4.93%)
Oct 07, 2024 4.130 4.290 3.610 3.750 52,999 +0.04(+1.08%)
Oct 04, 2024 3.750 5.650 3.395 3.710 321,511 +0.13(+3.63%)
Oct 03, 2024 3.200 3.650 3.170 3.580 17,511 +0.00(+0.00%)
Oct 02, 2024 3.450 3.640 3.400 3.580 19,419 +0.26(+7.83%)
Oct 01, 2024 3.250 3.330 3.210 3.320 15,994 +0.05(+1.68%)
Sep 30, 2024 3.400 3.500 3.200 3.265 12,430 +0.02(+0.46%)
Sep 27, 2024 3.310 3.590 2.850 3.250 69,646 -0.14(-4.13%)
Sep 26, 2024 3.000 3.500 3.000 3.390 8,337 +0.54(+18.95%)
Sep 25, 2024 2.860 3.065 2.770 2.850 11,236 +0.12(+4.40%)
Sep 24, 2024 3.580 3.780 2.620 2.730 27,135 -0.85(-23.74%)
Sep 23, 2024 3.250 3.790 3.250 3.580 17,292 +0.35(+10.84%)
Sep 20, 2024 2.700 3.500 2.700 3.230 2,623 -0.25(-7.10%)
Sep 19, 2024 3.570 3.573 3.400 3.477 7,210 -0.01(-0.19%)
Sep 18, 2024 3.310 3.500 3.310 3.484 2,975 +0.13(+3.99%)
Sep 17, 2024 3.590 3.770 3.340 3.350 7,685 -0.22(-6.16%)
Sep 16, 2024 3.570 3.620 3.570 3.570 2,396 +0.00(+0.00%)
Sep 13, 2024 3.600 3.970 3.554 3.570 13,942 +0.09(+2.59%)
Sep 12, 2024 4.500 4.500 3.430 3.480 12,765 -1.29(-27.04%)
Sep 11, 2024 4.660 4.770 4.550 4.770 1,243 +0.00(+0.00%)
Sep 10, 2024 4.900 4.970 4.770 4.770 2,643 -0.03(-0.63%)
Sep 09, 2024 4.593 4.890 4.593 4.800 6,469 +0.16(+3.45%)
Sep 06, 2024 4.700 4.920 4.600 4.640 12,600 -0.06(-1.30%)
Sep 05, 2024 4.960 5.099 4.520 4.701 13,946 -0.05(-1.03%)
Sep 04, 2024 4.910 5.000 4.750 4.750 3,448 -0.25(-5.00%)
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.