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 (%)
Jul 29, 2022
3.230
3.240
3.120
3.190
162,681
-0.13(-3.92%)
Jul 28, 2022
3.290
3.355
3.140
3.320
151,501
+0.00(+0.00%)
Jul 27, 2022
3.120
3.340
3.090
3.320
200,341
+0.22(+7.10%)
Jul 26, 2022
3.180
3.430
3.090
3.100
334,683
-0.07(-2.21%)
Jul 25, 2022
3.100
3.300
3.040
3.170
288,465
+0.02(+0.63%)
Jul 22, 2022
3.410
3.410
3.110
3.150
279,730
-0.28(-8.16%)
Jul 21, 2022
3.410
3.500
3.330
3.430
114,461
+0.02(+0.59%)
Jul 20, 2022
3.300
3.520
3.260
3.410
362,941
+0.07(+2.10%)
Jul 19, 2022
3.130
3.440
3.130
3.340
366,191
+0.20(+6.37%)
Jul 18, 2022
3.250
3.380
3.120
3.140
330,195
-0.05(-1.57%)
Jul 15, 2022
3.280
3.348
3.040
3.190
436,011
-0.14(-4.20%)
Jul 14, 2022
3.490
3.570
3.260
3.330
309,203
-0.16(-4.58%)
Jul 13, 2022
3.090
3.550
3.070
3.490
569,934
+0.33(+10.44%)
Jul 12, 2022
3.110
3.180
2.950
3.160
396,569
+0.07(+2.27%)
Jul 11, 2022
3.530
3.650
3.050
3.090
1,287,189
-0.51(-14.17%)
Jul 08, 2022
3.420
3.700
3.300
3.600
1,069,847
+0.10(+2.86%)
Jul 07, 2022
3.110
3.650
3.080
3.500
1,746,750
+0.40(+12.90%)
Jul 06, 2022
2.970
3.160
2.900
3.100
1,227,976
+0.13(+4.38%)
Jul 05, 2022
2.550
3.130
2.550
2.970
1,061,890
+0.31(+11.65%)
Jul 01, 2022
2.980
2.980
2.450
2.660
1,107,484
-0.25(-8.59%)
Jun 30, 2022
2.720
3.200
2.720
2.910
2,603,950
+0.22(+8.18%)
Jun 29, 2022
2.390
2.810
2.350
2.690
1,843,720
+0.26(+10.70%)
Jun 28, 2022
2.310
2.580
2.280
2.430
1,458,928
+0.15(+6.58%)
Jun 27, 2022
2.380
2.410
2.250
2.280
511,691
-0.10(-4.20%)
Jun 24, 2022
2.440
2.680
2.290
2.380
1,346,864
-0.05(-2.06%)
Jun 23, 2022
2.160
2.470
2.160
2.430
1,157,838
+0.27(+12.50%)
Jun 22, 2022
2.080
2.200
2.000
2.160
3,389,079
+0.02(+0.93%)
Jun 21, 2022
2.130
2.300
2.100
2.140
1,748,438
+0.17(+8.63%)
Jun 17, 2022
1.980
2.100
1.910
1.970
1,507,377
-0.01(-0.51%)
Jun 16, 2022
1.990
2.290
1.940
1.980
2,235,148
-0.09(-4.35%)
Jun 15, 2022
1.860
2.160
1.850
2.070
4,086,327
+0.24(+13.11%)
Jun 14, 2022
1.790
1.885
1.750
1.830
2,299,194
+0.08(+4.57%)
Jun 13, 2022
1.890
1.950
1.740
1.750
1,336,082
-0.21(-10.71%)
Jun 10, 2022
2.000
2.000
1.940
1.960
281,416
-0.05(-2.49%)
Jun 09, 2022
2.040
2.080
1.968
2.010
567,707
-0.06(-2.90%)
Jun 08, 2022
2.190
2.420
2.070
2.070
1,027,407
-0.08(-3.72%)
Jun 07, 2022
2.180
2.210
2.090
2.150
836,091
-0.04(-1.83%)
Jun 06, 2022
2.400
2.425
2.150
2.190
443,262
-0.15(-6.41%)
Jun 03, 2022
2.340
2.410
2.300
2.340
353,654
-0.04(-1.68%)
Jun 02, 2022
2.390
2.510
2.320
2.380
375,142
+0.02(+0.85%)
Jun 01, 2022
2.400
2.510
2.330
2.360
408,235
-0.04(-1.67%)
May 31, 2022
2.700
2.700
2.310
2.400
1,186,509
+0.02(+0.84%)
May 27, 2022
2.420
2.480
2.350
2.380
334,128
+0.00(+0.00%)
May 26, 2022
2.430
2.500
2.380
2.380
361,192
-0.05(-2.06%)
May 25, 2022
2.630
2.710
2.390
2.430
1,081,344
-0.23(-8.65%)
May 24, 2022
3.040
3.050
2.630
2.660
279,770
-0.34(-11.33%)
May 23, 2022
3.030
3.100
2.870
3.000
403,052
+0.09(+3.09%)
May 20, 2022
3.150
3.200
2.900
2.910
417,739
-0.18(-5.83%)
May 19, 2022
3.070
3.260
3.050
3.090
304,628
+0.01(+0.32%)
May 18, 2022
3.160
3.250
3.010
3.080
310,436
-0.14(-4.35%)
May 17, 2022
3.200
3.295
3.150
3.220
413,611
+0.06(+1.90%)
May 16, 2022
3.280
3.420
3.140
3.160
1,020,592
-0.16(-4.82%)
May 13, 2022
3.640
3.640
3.250
3.320
1,152,206
-0.20(-5.68%)
May 12, 2022
3.480
3.820
3.230
3.520
561,184
-0.01(-0.28%)
May 11, 2022
3.840
3.980
3.380
3.530
1,175,609
-0.22(-5.87%)
May 10, 2022
4.250
4.310
3.620
3.750
1,219,226
-0.12(-3.10%)
May 09, 2022
4.200
4.430
3.740
3.870
353,446
-0.38(-8.94%)
May 06, 2022
5.050
5.150
4.070
4.250
319,463
-0.88(-17.15%)
May 05, 2022
5.370
5.520
5.000
5.130
130,342
-0.41(-7.40%)
May 04, 2022
5.630
5.630
5.000
5.540
224,734
-0.02(-0.36%)
May 03, 2022
5.840
5.850
5.350
5.560
190,961
-0.30(-5.12%)
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
.