Burning Rock Biotech Ltd ADR (NQ: BNR )

2.810 -0.020 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 30.40 33.90 29.20 32.60 17,591 +1.90(+6.19%)
Feb 27, 2023 29.00 31.20 28.68 30.70 16,781 +1.70(+5.86%)
Feb 24, 2023 29.50 29.70 28.60 29.00 15,549 -1.70(-5.54%)
Feb 23, 2023 29.20 30.80 28.10 30.70 12,689 +1.90(+6.60%)
Feb 22, 2023 28.80 30.70 27.50 28.80 15,520 +0.00(+0.00%)
Feb 21, 2023 30.00 30.30 28.38 28.80 14,296 -2.20(-7.10%)
Feb 17, 2023 29.90 31.20 28.90 31.00 9,720 +1.30(+4.38%)
Feb 16, 2023 30.60 30.80 29.20 29.70 12,284 -0.40(-1.33%)
Feb 15, 2023 30.30 31.60 29.50 30.10 9,313 -0.60(-1.95%)
Feb 14, 2023 30.60 31.30 29.00 30.70 9,076 +0.10(+0.33%)
Feb 13, 2023 30.00 31.70 29.70 30.60 11,262 +0.50(+1.66%)
Feb 10, 2023 31.60 33.70 29.40 30.10 19,727 -1.10(-3.53%)
Feb 09, 2023 30.40 33.90 30.00 31.20 15,749 +0.80(+2.63%)
Feb 08, 2023 29.80 31.00 28.50 30.40 11,925 +0.30(+1.00%)
Feb 07, 2023 30.40 30.40 28.80 30.10 12,719 -0.20(-0.66%)
Feb 06, 2023 29.30 30.60 28.90 30.30 12,156 -0.10(-0.33%)
Feb 03, 2023 30.00 32.80 29.80 30.40 13,977 -0.50(-1.62%)
Feb 02, 2023 29.50 31.20 29.50 30.90 18,349 +1.60(+5.46%)
Feb 01, 2023 28.80 30.05 28.50 29.30 14,541 +0.20(+0.69%)
Jan 31, 2023 29.40 30.70 28.90 29.10 12,934 -0.20(-0.68%)
Jan 30, 2023 31.50 31.65 28.70 29.30 20,492 -2.80(-8.72%)
Jan 27, 2023 32.30 32.70 30.80 32.10 16,069 +0.40(+1.26%)
Jan 26, 2023 31.30 33.70 31.00 31.70 23,065 +1.30(+4.28%)
Jan 25, 2023 32.30 33.00 30.40 30.40 12,628 -2.40(-7.32%)
Jan 24, 2023 34.70 34.70 32.40 32.80 16,681 -0.80(-2.38%)
Jan 23, 2023 34.00 34.70 31.60 33.60 18,946 +0.00(+0.00%)
Jan 20, 2023 33.00 35.90 32.75 33.60 17,242 +1.40(+4.35%)
Jan 19, 2023 35.00 35.10 31.60 32.20 17,799 -2.50(-7.20%)
Jan 18, 2023 35.80 37.50 33.60 34.70 15,147 +0.00(+0.00%)
Jan 17, 2023 33.60 38.00 32.50 34.70 28,558 +0.90(+2.66%)
Jan 13, 2023 29.20 34.60 29.20 33.80 35,623 +4.70(+16.15%)
Jan 12, 2023 28.00 29.40 27.20 29.10 18,572 +1.20(+4.30%)
Jan 11, 2023 28.10 28.60 27.50 27.90 16,782 +0.30(+1.09%)
Jan 10, 2023 26.50 28.50 26.50 27.60 9,942 +1.10(+4.15%)
Jan 09, 2023 27.70 28.80 26.00 26.50 18,987 -0.30(-1.12%)
Jan 06, 2023 26.20 27.05 25.10 26.80 7,940 +1.20(+4.69%)
Jan 05, 2023 26.70 26.70 24.20 25.60 13,369 -1.40(-5.19%)
Jan 04, 2023 21.70 27.00 21.70 27.00 53,302 +5.40(+25.00%)
Jan 03, 2023 28.60 28.90 20.10 21.60 58,757 -0.90(-4.00%)
Dec 30, 2022 21.50 22.60 21.40 22.50 8,646 +0.80(+3.69%)
Dec 29, 2022 21.10 22.50 21.10 21.70 5,582 +0.50(+2.36%)
Dec 28, 2022 20.60 21.95 20.60 21.20 8,217 +0.80(+3.92%)
Dec 27, 2022 21.50 22.10 19.70 20.40 18,854 -0.40(-1.92%)
Dec 23, 2022 20.70 20.90 20.30 20.80 13,183 -0.30(-1.42%)
Dec 22, 2022 22.10 22.10 20.20 21.10 13,317 -1.10(-4.95%)
Dec 21, 2022 22.50 23.30 21.60 22.20 10,221 -0.20(-0.89%)
Dec 20, 2022 23.20 24.30 22.10 22.40 9,119 -1.10(-4.68%)
Dec 19, 2022 26.20 26.60 23.30 23.50 19,221 -2.00(-7.84%)
Dec 16, 2022 27.80 27.80 25.50 25.50 70,033 -2.20(-7.94%)
Dec 15, 2022 27.00 27.80 26.00 27.70 7,039 +0.50(+1.84%)
Dec 14, 2022 28.50 28.60 26.50 27.20 11,464 -1.00(-3.55%)
Dec 13, 2022 27.10 29.00 26.70 28.20 15,476 +1.70(+6.42%)
Dec 12, 2022 28.10 28.10 25.60 26.50 11,251 -1.30(-4.68%)
Dec 09, 2022 29.80 29.80 27.20 27.80 14,026 -1.70(-5.76%)
Dec 08, 2022 26.60 29.80 25.40 29.50 34,020 +3.00(+11.32%)
Dec 07, 2022 23.70 27.25 23.70 26.50 44,860 +2.40(+9.96%)
Dec 06, 2022 23.80 24.60 23.23 24.10 13,900 +0.00(+0.00%)
Dec 05, 2022 26.10 26.50 23.50 24.10 18,442 -1.30(-5.12%)
Dec 02, 2022 26.20 27.90 25.30 25.40 24,677 -1.20(-4.51%)
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.