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
)
7.550
UNCHANGED
Streaming Delayed Price
Updated: 3:49 PM EDT, May 28, 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, 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%)
Jan 02, 2024
0.9200
0.9699
0.9000
0.9690
58,274
+0.04(+4.19%)
Dec 29, 2023
0.9400
0.9700
0.9300
0.9300
79,797
-0.01(-1.06%)
Dec 28, 2023
0.8800
0.9896
0.8800
0.9400
121,934
-0.01(-1.01%)
Dec 27, 2023
0.8100
0.9800
0.7857
0.9496
159,628
+0.14(+17.23%)
Dec 26, 2023
0.7112
0.8360
0.7112
0.8100
70,897
+0.09(+12.48%)
Dec 22, 2023
0.7202
0.7400
0.7151
0.7201
93,590
-0.02(-2.69%)
Dec 21, 2023
0.7300
0.7500
0.7100
0.7400
81,385
-0.01(-1.33%)
Dec 20, 2023
0.7400
0.7600
0.6888
0.7500
189,528
-0.01(-1.57%)
Dec 19, 2023
0.7800
0.7800
0.7380
0.7620
55,117
-0.00(-0.18%)
Dec 18, 2023
0.7503
0.7800
0.7478
0.7634
21,129
+0.01(+1.75%)
Dec 15, 2023
0.7646
0.7896
0.7380
0.7503
75,662
-0.02(-2.82%)
Dec 14, 2023
0.7800
0.8032
0.7450
0.7721
107,456
-0.01(-1.05%)
Dec 13, 2023
0.7800
0.8005
0.7514
0.7803
19,280
+0.00(+0.04%)
Dec 12, 2023
0.7651
0.8000
0.7650
0.7800
32,286
+0.01(+1.43%)
Dec 11, 2023
0.7700
0.7900
0.7500
0.7690
65,182
+0.00(+0.13%)
Dec 08, 2023
0.7800
0.8000
0.7604
0.7680
28,736
-0.02(-2.80%)
Dec 07, 2023
0.7800
0.8000
0.7701
0.7901
33,290
+0.02(+2.61%)
Dec 06, 2023
0.7700
0.8000
0.7550
0.7700
34,160
-0.03(-3.75%)
Dec 05, 2023
0.8300
0.8330
0.7500
0.8000
242,195
-0.02(-2.82%)
Dec 04, 2023
0.8000
0.8500
0.8000
0.8232
107,706
-0.01(-0.70%)
Dec 01, 2023
0.8300
0.8579
0.8200
0.8290
58,372
-0.00(-0.12%)
Nov 30, 2023
0.8700
0.8804
0.8300
0.8300
89,275
-0.07(-7.31%)
Nov 29, 2023
0.9098
0.9099
0.8700
0.8955
40,553
+0.01(+0.96%)
Nov 28, 2023
0.9145
0.9145
0.8751
0.8870
22,882
+0.01(+1.37%)
Nov 27, 2023
0.8800
0.9200
0.8700
0.8750
34,742
-0.02(-1.69%)
Nov 24, 2023
0.8879
0.9200
0.8879
0.8900
32,458
-0.01(-1.11%)
Nov 22, 2023
0.9001
0.9200
0.8999
0.9000
23,143
-0.00(-0.01%)
Nov 21, 2023
0.9010
0.9399
0.9001
0.9001
37,345
-0.00(-0.10%)
Nov 20, 2023
0.9300
0.9500
0.9010
0.9010
50,728
+0.00(+0.11%)
Nov 17, 2023
0.9000
0.9400
0.9000
0.9000
51,112
-0.00(-0.10%)
Nov 16, 2023
0.9300
0.9600
0.9009
0.9009
24,666
-0.03(-3.18%)
Nov 15, 2023
1.018
1.020
0.9000
0.9305
260,747
-0.03(-3.07%)
Nov 14, 2023
0.9816
1.010
0.9550
0.9600
16,865
+0.00(+0.21%)
Nov 13, 2023
0.9800
0.9900
0.9500
0.9580
31,190
-0.05(-5.15%)
Nov 10, 2023
0.9700
1.020
0.9600
1.010
23,508
+0.01(+1.07%)
Nov 09, 2023
1.000
1.030
0.9900
0.9993
58,649
-0.00(-0.07%)
Nov 08, 2023
1.000
1.030
1.000
1.000
29,746
-0.01(-0.99%)
Nov 07, 2023
0.9900
1.030
0.9900
1.010
18,771
+0.00(+0.00%)
Nov 06, 2023
1.050
1.050
0.9901
1.010
92,407
+0.03(+3.06%)
Nov 03, 2023
0.9500
1.040
0.9500
0.9800
138,069
+0.03(+3.16%)
Nov 02, 2023
0.9076
0.9683
0.9000
0.9500
12,560
+0.04(+4.17%)
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
.