Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Burning Rock Biotech Ltd ADR
(NQ:
BNR
)
7.710
UNCHANGED
Streaming Delayed Price
Updated: 2:08 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
2.940
3.070
2.890
2.910
129,341
-0.02(-0.68%)
Jan 30, 2023
3.150
3.165
2.870
2.930
204,925
-0.28(-8.72%)
Jan 27, 2023
3.230
3.270
3.080
3.210
160,690
+0.04(+1.26%)
Jan 26, 2023
3.130
3.370
3.100
3.170
230,650
+0.13(+4.28%)
Jan 25, 2023
3.230
3.300
3.040
3.040
126,281
-0.24(-7.32%)
Jan 24, 2023
3.470
3.470
3.240
3.280
166,816
-0.08(-2.38%)
Jan 23, 2023
3.400
3.470
3.160
3.360
189,465
+0.00(+0.00%)
Jan 20, 2023
3.300
3.590
3.275
3.360
172,424
+0.14(+4.35%)
Jan 19, 2023
3.500
3.510
3.160
3.220
177,993
-0.25(-7.20%)
Jan 18, 2023
3.580
3.750
3.360
3.470
151,475
+0.00(+0.00%)
Jan 17, 2023
3.360
3.800
3.250
3.470
285,585
+0.09(+2.66%)
Jan 13, 2023
2.920
3.460
2.920
3.380
356,234
+0.47(+16.15%)
Jan 12, 2023
2.800
2.940
2.720
2.910
185,729
+0.12(+4.30%)
Jan 11, 2023
2.810
2.860
2.750
2.790
167,823
+0.03(+1.09%)
Jan 10, 2023
2.650
2.850
2.650
2.760
99,424
+0.11(+4.15%)
Jan 09, 2023
2.770
2.880
2.600
2.650
189,874
-0.03(-1.12%)
Jan 06, 2023
2.620
2.705
2.510
2.680
79,402
+0.12(+4.69%)
Jan 05, 2023
2.670
2.670
2.420
2.560
133,696
-0.14(-5.19%)
Jan 04, 2023
2.170
2.700
2.170
2.700
533,026
+0.54(+25.00%)
Jan 03, 2023
2.860
2.890
2.010
2.160
587,576
-0.09(-4.00%)
Dec 30, 2022
2.150
2.260
2.140
2.250
86,460
+0.08(+3.69%)
Dec 29, 2022
2.110
2.250
2.110
2.170
55,825
+0.05(+2.36%)
Dec 28, 2022
2.060
2.195
2.060
2.120
82,175
+0.08(+3.92%)
Dec 27, 2022
2.150
2.210
1.970
2.040
188,542
-0.04(-1.92%)
Dec 23, 2022
2.070
2.090
2.030
2.080
131,839
-0.03(-1.42%)
Dec 22, 2022
2.210
2.210
2.020
2.110
133,171
-0.11(-4.95%)
Dec 21, 2022
2.250
2.330
2.160
2.220
102,213
-0.02(-0.89%)
Dec 20, 2022
2.320
2.430
2.210
2.240
91,191
-0.11(-4.68%)
Dec 19, 2022
2.620
2.660
2.330
2.350
192,215
-0.20(-7.84%)
Dec 16, 2022
2.780
2.780
2.550
2.550
700,336
-0.22(-7.94%)
Dec 15, 2022
2.700
2.780
2.600
2.770
70,397
+0.05(+1.84%)
Dec 14, 2022
2.850
2.860
2.650
2.720
114,648
-0.10(-3.55%)
Dec 13, 2022
2.710
2.900
2.670
2.820
154,762
+0.17(+6.42%)
Dec 12, 2022
2.810
2.810
2.560
2.650
112,516
-0.13(-4.68%)
Dec 09, 2022
2.980
2.980
2.720
2.780
140,268
-0.17(-5.76%)
Dec 08, 2022
2.660
2.980
2.540
2.950
340,203
+0.30(+11.32%)
Dec 07, 2022
2.370
2.725
2.370
2.650
448,600
+0.24(+9.96%)
Dec 06, 2022
2.380
2.460
2.323
2.410
139,000
+0.00(+0.00%)
Dec 05, 2022
2.610
2.650
2.350
2.410
184,422
-0.13(-5.12%)
Dec 02, 2022
2.620
2.790
2.530
2.540
246,775
-0.12(-4.51%)
Dec 01, 2022
2.500
2.820
2.500
2.660
316,224
+0.15(+5.98%)
Nov 30, 2022
2.520
2.790
2.460
2.510
1,631,715
+0.04(+1.62%)
Nov 29, 2022
2.500
2.650
2.440
2.470
89,403
-0.01(-0.40%)
Nov 28, 2022
2.320
2.520
2.300
2.480
102,112
+0.19(+8.30%)
Nov 25, 2022
2.340
2.340
2.240
2.290
23,187
-0.02(-0.87%)
Nov 23, 2022
2.300
2.350
2.210
2.310
61,136
+0.01(+0.43%)
Nov 22, 2022
2.250
2.350
2.170
2.300
68,368
+0.00(+0.00%)
Nov 21, 2022
2.260
2.455
2.160
2.300
70,829
-0.05(-2.13%)
Nov 18, 2022
2.380
2.430
2.240
2.350
91,174
-0.04(-1.67%)
Nov 17, 2022
2.190
2.500
2.140
2.390
256,678
+0.12(+5.29%)
Nov 16, 2022
2.430
2.440
2.210
2.270
217,226
-0.01(-0.44%)
Nov 15, 2022
2.300
2.990
2.240
2.280
1,107,149
+0.03(+1.33%)
Nov 14, 2022
2.330
2.370
2.100
2.250
241,180
-0.05(-2.17%)
Nov 11, 2022
2.010
2.300
2.000
2.300
213,668
+0.35(+17.95%)
Nov 10, 2022
1.900
2.040
1.880
1.950
200,597
+0.05(+2.63%)
Nov 09, 2022
1.984
1.990
1.825
1.900
337,879
-0.12(-5.94%)
Nov 08, 2022
1.950
2.060
1.910
2.020
89,066
+0.02(+1.00%)
Nov 07, 2022
1.960
2.050
1.940
2.000
108,707
+0.05(+2.56%)
Nov 04, 2022
2.120
2.190
1.860
1.950
205,734
-0.15(-7.14%)
Nov 03, 2022
2.000
2.110
1.950
2.100
137,462
+0.06(+2.94%)
Nov 02, 2022
1.900
2.150
1.900
2.040
210,599
+0.14(+7.37%)
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
.