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
)
7.490
UNCHANGED
Streaming Delayed Price
Updated: 3:29 PM EDT, Jun 3, 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 (%)
May 31, 2023
2.750
2.750
2.580
2.610
22,256
-0.12(-4.40%)
May 30, 2023
2.780
2.900
2.620
2.730
47,079
+0.07(+2.63%)
May 26, 2023
2.650
2.770
2.640
2.660
92,302
+0.01(+0.38%)
May 25, 2023
2.920
2.920
2.610
2.650
53,695
-0.23(-7.99%)
May 24, 2023
2.790
2.880
2.770
2.880
10,039
+0.10(+3.60%)
May 23, 2023
2.780
2.890
2.780
2.780
7,700
+0.02(+0.72%)
May 22, 2023
2.710
2.840
2.710
2.760
9,529
+0.06(+2.22%)
May 19, 2023
2.810
2.820
2.650
2.700
128,104
-0.10(-3.57%)
May 18, 2023
2.770
2.870
2.760
2.800
22,880
+0.01(+0.36%)
May 17, 2023
2.800
2.850
2.760
2.790
16,121
-0.03(-1.06%)
May 16, 2023
2.810
2.895
2.810
2.820
14,581
-0.03(-1.05%)
May 15, 2023
2.900
2.910
2.810
2.850
77,694
+0.05(+1.79%)
May 12, 2023
2.940
2.950
2.800
2.800
63,747
-0.07(-2.44%)
May 11, 2023
2.930
2.950
2.830
2.870
27,878
-0.04(-1.37%)
May 10, 2023
2.920
2.965
2.850
2.910
18,031
+0.05(+1.75%)
May 09, 2023
2.910
3.010
2.800
2.860
17,421
-0.10(-3.38%)
May 08, 2023
2.980
3.040
2.930
2.960
19,276
+0.02(+0.68%)
May 05, 2023
2.910
3.043
2.910
2.940
24,240
+0.03(+1.03%)
May 04, 2023
3.040
3.040
2.910
2.910
17,319
-0.11(-3.64%)
May 03, 2023
2.970
3.090
2.940
3.020
85,317
+0.02(+0.67%)
May 02, 2023
3.070
3.070
2.950
3.000
5,677
-0.09(-2.91%)
May 01, 2023
3.130
3.140
3.050
3.090
6,172
-0.02(-0.64%)
Apr 28, 2023
3.200
3.250
2.990
3.110
67,117
-0.05(-1.58%)
Apr 27, 2023
2.935
3.160
2.890
3.160
56,640
+0.22(+7.48%)
Apr 26, 2023
2.790
2.980
2.790
2.940
11,409
+0.10(+3.52%)
Apr 25, 2023
2.760
2.865
2.750
2.840
12,710
+0.06(+2.16%)
Apr 24, 2023
2.800
2.900
2.780
2.780
29,174
-0.07(-2.46%)
Apr 21, 2023
2.840
2.920
2.820
2.850
2,649
+0.02(+0.88%)
Apr 20, 2023
2.790
2.880
2.740
2.825
30,310
+0.01(+0.18%)
Apr 19, 2023
2.820
2.820
2.820
2.820
599
-0.03(-1.05%)
Apr 18, 2023
2.826
2.860
2.826
2.850
1,239
-0.01(-0.35%)
Apr 17, 2023
2.940
2.950
2.850
2.860
15,919
-0.03(-1.04%)
Apr 14, 2023
2.940
3.030
2.780
2.890
63,577
+0.03(+1.05%)
Apr 13, 2023
2.910
2.980
2.835
2.860
306,988
-0.04(-1.38%)
Apr 12, 2023
2.870
2.940
2.820
2.900
55,596
+0.01(+0.35%)
Apr 11, 2023
2.920
2.930
2.840
2.890
20,048
-0.03(-1.03%)
Apr 10, 2023
2.920
2.950
2.860
2.920
4,484
-0.07(-2.34%)
Apr 06, 2023
2.780
3.000
2.755
2.990
92,942
+0.24(+8.73%)
Apr 05, 2023
2.823
2.823
2.730
2.750
30,956
-0.06(-2.14%)
Apr 04, 2023
2.810
2.820
2.710
2.810
61,379
+0.06(+2.18%)
Apr 03, 2023
2.770
2.840
2.720
2.750
70,391
-0.06(-2.14%)
Mar 31, 2023
2.910
2.910
2.780
2.810
102,451
-0.09(-3.10%)
Mar 30, 2023
2.930
2.990
2.760
2.900
158,644
+0.00(+0.00%)
Mar 29, 2023
3.000
3.000
2.835
2.900
75,151
-0.11(-3.65%)
Mar 28, 2023
2.810
3.010
2.670
3.010
81,745
+0.15(+5.43%)
Mar 27, 2023
2.850
2.900
2.820
2.855
45,414
-0.04(-1.55%)
Mar 24, 2023
2.920
2.950
2.800
2.900
130,725
-0.02(-0.68%)
Mar 23, 2023
2.930
3.060
2.920
2.920
83,617
-0.03(-1.02%)
Mar 22, 2023
2.950
3.020
2.895
2.950
96,655
+0.01(+0.34%)
Mar 21, 2023
2.900
2.980
2.850
2.940
47,644
+0.04(+1.38%)
Mar 20, 2023
2.960
2.960
2.820
2.900
130,602
-0.10(-3.33%)
Mar 17, 2023
2.960
3.050
2.890
3.000
72,901
+0.04(+1.35%)
Mar 16, 2023
2.910
2.970
2.820
2.960
57,816
-0.01(-0.34%)
Mar 15, 2023
2.960
2.970
2.810
2.970
39,302
+0.00(+0.00%)
Mar 14, 2023
2.820
3.000
2.820
2.970
53,852
+0.17(+6.07%)
Mar 13, 2023
2.850
2.890
2.750
2.800
88,766
-0.09(-3.11%)
Mar 10, 2023
3.030
3.060
2.870
2.890
86,906
-0.13(-4.30%)
Mar 09, 2023
2.960
3.190
2.930
3.020
146,292
+0.12(+4.14%)
Mar 08, 2023
2.930
2.970
2.830
2.900
111,116
-0.07(-2.36%)
Mar 07, 2023
3.120
3.230
2.960
2.970
77,747
-0.14(-4.50%)
Mar 06, 2023
3.400
3.400
3.040
3.110
83,004
-0.22(-6.61%)
Mar 03, 2023
3.280
3.540
3.170
3.330
164,489
+0.06(+1.83%)
Mar 02, 2023
2.910
3.345
2.870
3.270
156,753
+0.36(+12.37%)
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
.