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 (%)
Apr 29, 2022
5.910
6.540
5.500
5.510
193,217
-0.10(-1.78%)
Apr 28, 2022
5.810
5.810
5.350
5.610
151,913
-0.20(-3.44%)
Apr 27, 2022
5.870
6.015
5.570
5.810
94,254
+0.05(+0.87%)
Apr 26, 2022
6.120
6.145
5.690
5.760
112,158
-0.34(-5.57%)
Apr 25, 2022
6.200
6.600
5.960
6.100
188,623
-0.18(-2.87%)
Apr 22, 2022
6.580
6.820
6.250
6.280
113,264
-0.22(-3.38%)
Apr 21, 2022
6.830
7.000
6.450
6.500
192,623
-0.45(-6.47%)
Apr 20, 2022
7.270
7.350
6.900
6.950
111,250
-0.28(-3.87%)
Apr 19, 2022
7.080
7.500
7.080
7.230
107,841
+0.03(+0.42%)
Apr 18, 2022
7.280
7.470
6.790
7.200
153,429
-0.03(-0.41%)
Apr 14, 2022
8.530
8.530
6.910
7.230
284,088
-1.38(-16.03%)
Apr 13, 2022
8.560
8.880
8.560
8.610
85,491
+0.16(+1.89%)
Apr 12, 2022
8.760
9.030
8.080
8.450
156,287
-0.10(-1.17%)
Apr 11, 2022
8.830
8.832
8.380
8.550
138,022
-0.38(-4.26%)
Apr 08, 2022
9.340
9.600
8.830
8.930
114,600
-0.46(-4.90%)
Apr 07, 2022
10.02
10.18
9.300
9.390
89,589
-0.71(-7.03%)
Apr 06, 2022
10.25
10.30
9.600
10.10
134,222
-0.34(-3.26%)
Apr 05, 2022
10.35
10.50
9.800
10.44
224,011
+0.05(+0.48%)
Apr 04, 2022
10.74
11.27
10.30
10.39
308,144
+0.09(+0.87%)
Apr 01, 2022
9.650
10.96
9.540
10.30
349,212
+1.01(+10.87%)
Mar 31, 2022
9.620
9.630
9.210
9.290
379,372
-0.34(-3.53%)
Mar 30, 2022
9.800
9.890
9.430
9.630
431,359
-0.27(-2.73%)
Mar 29, 2022
9.640
9.900
9.390
9.900
359,333
+0.40(+4.21%)
Mar 28, 2022
9.520
9.610
9.300
9.500
401,045
+0.07(+0.74%)
Mar 25, 2022
10.25
10.28
9.245
9.430
411,355
-0.21(-2.18%)
Mar 24, 2022
9.500
9.710
9.300
9.640
297,304
+0.05(+0.52%)
Mar 23, 2022
9.180
10.02
9.180
9.590
204,392
+0.28(+3.01%)
Mar 22, 2022
8.950
9.540
8.950
9.310
319,195
+0.47(+5.32%)
Mar 21, 2022
9.030
9.515
8.820
8.840
110,302
-0.39(-4.23%)
Mar 18, 2022
8.800
9.550
8.800
9.230
363,948
+0.22(+2.44%)
Mar 17, 2022
8.750
9.350
8.505
9.010
317,562
-0.04(-0.44%)
Mar 16, 2022
7.180
9.700
7.110
9.050
770,737
+2.35(+35.07%)
Mar 15, 2022
6.960
7.200
6.650
6.700
432,420
-0.24(-3.46%)
Mar 14, 2022
7.390
7.390
6.770
6.940
470,721
-0.48(-6.47%)
Mar 11, 2022
7.670
7.690
7.300
7.420
713,831
-0.15(-1.98%)
Mar 10, 2022
7.540
7.610
7.180
7.570
160,769
-0.18(-2.32%)
Mar 09, 2022
7.640
7.890
7.540
7.750
124,055
+0.26(+3.47%)
Mar 08, 2022
7.420
7.561
6.970
7.490
217,737
+0.28(+3.88%)
Mar 07, 2022
7.420
7.510
7.120
7.210
142,165
-0.30(-3.99%)
Mar 04, 2022
7.660
7.810
7.460
7.510
104,421
-0.28(-3.59%)
Mar 03, 2022
8.040
8.285
7.570
7.790
254,087
-0.64(-7.59%)
Mar 02, 2022
8.780
8.780
8.230
8.430
158,446
-0.23(-2.66%)
Mar 01, 2022
8.470
8.930
8.375
8.660
153,365
+0.23(+2.73%)
Feb 28, 2022
8.320
8.695
8.190
8.430
224,588
+0.01(+0.12%)
Feb 25, 2022
8.230
8.500
8.140
8.420
117,882
+0.23(+2.81%)
Feb 24, 2022
7.510
8.200
7.430
8.190
234,598
+0.35(+4.46%)
Feb 23, 2022
8.040
8.100
7.690
7.840
271,177
-0.14(-1.75%)
Feb 22, 2022
8.000
8.500
7.830
7.980
145,438
-0.15(-1.85%)
Feb 18, 2022
8.130
0
-0.07(-0.85%)
Feb 17, 2022
8.270
8.460
8.150
8.200
264,837
-0.14(-1.68%)
Feb 16, 2022
8.290
8.420
8.060
8.340
117,351
+0.02(+0.24%)
Feb 15, 2022
7.690
8.380
7.690
8.320
110,233
+0.76(+10.05%)
Feb 14, 2022
7.580
7.975
7.322
7.560
263,529
-0.09(-1.18%)
Feb 11, 2022
8.450
8.800
7.620
7.650
387,651
-0.70(-8.38%)
Feb 10, 2022
8.530
8.900
8.330
8.350
806,486
-0.29(-3.36%)
Feb 09, 2022
8.550
9.040
8.380
8.640
700,118
+0.22(+2.61%)
Feb 08, 2022
8.530
8.605
8.180
8.420
580,905
-0.21(-2.43%)
Feb 07, 2022
8.610
8.760
8.360
8.630
156,720
+0.00(+0.00%)
Feb 04, 2022
8.570
8.870
8.260
8.630
98,975
+0.06(+0.70%)
Feb 03, 2022
8.580
8.570
126,715
-0.23(-2.61%)
Feb 02, 2022
9.310
9.480
8.707
8.800
102,378
-0.43(-4.66%)
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
.