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 (%)
Jun 30, 2023
2.200
2.216
2.140
2.150
7,275
-0.02(-0.92%)
Jun 29, 2023
2.120
2.180
2.090
2.170
17,926
-0.01(-0.46%)
Jun 28, 2023
2.270
2.270
2.042
2.180
13,824
-0.05(-2.24%)
Jun 27, 2023
2.090
2.250
2.080
2.230
23,093
+0.08(+3.96%)
Jun 26, 2023
2.220
2.220
2.020
2.145
14,413
-0.08(-3.38%)
Jun 23, 2023
2.200
2.250
2.120
2.220
21,958
+0.02(+0.91%)
Jun 22, 2023
2.220
2.230
2.180
2.200
42,251
-0.03(-1.35%)
Jun 21, 2023
2.430
2.450
2.230
2.230
9,828
-0.06(-2.62%)
Jun 20, 2023
2.550
2.560
2.250
2.290
23,254
-0.21(-8.40%)
Jun 16, 2023
2.190
2.610
2.190
2.500
148,345
+0.31(+14.16%)
Jun 15, 2023
2.200
2.250
2.180
2.190
29,969
+0.02(+0.92%)
Jun 14, 2023
2.180
2.280
2.150
2.170
11,365
-0.01(-0.46%)
Jun 13, 2023
2.170
2.220
2.130
2.180
32,176
-0.01(-0.46%)
Jun 12, 2023
2.170
2.220
2.100
2.190
19,086
-0.01(-0.45%)
Jun 09, 2023
2.280
2.280
2.153
2.200
18,882
-0.03(-1.35%)
Jun 08, 2023
2.220
2.290
2.140
2.230
31,510
+0.00(+0.00%)
Jun 07, 2023
2.270
2.340
2.000
2.230
68,764
-0.02(-0.89%)
Jun 06, 2023
2.420
2.590
2.220
2.250
113,994
-0.11(-4.66%)
Jun 05, 2023
2.390
2.420
2.300
2.360
74,616
-0.06(-2.48%)
Jun 02, 2023
2.580
2.620
2.410
2.420
159,445
-0.16(-6.20%)
Jun 01, 2023
2.760
2.760
2.550
2.580
103,368
-0.03(-1.15%)
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%)
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
.