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 (%)
Sep 29, 2023
0.9300
0.9950
0.9290
0.9700
4,779
+0.04(+4.53%)
Sep 28, 2023
0.9876
1.000
0.9280
0.9280
19,547
+0.01(+0.66%)
Sep 27, 2023
0.9900
1.040
0.9219
0.9219
40,006
+0.01(+0.74%)
Sep 26, 2023
0.9800
0.9800
0.9150
0.9151
19,818
-0.08(-8.47%)
Sep 25, 2023
0.9900
1.000
0.9697
0.9998
18,679
+0.01(+0.99%)
Sep 22, 2023
0.9520
1.040
0.9520
0.9900
101,056
+0.05(+5.88%)
Sep 21, 2023
0.9700
1.008
0.9350
0.9350
16,543
-0.06(-6.50%)
Sep 20, 2023
0.8713
1.010
0.8713
1.000
115,832
+0.09(+9.89%)
Sep 19, 2023
0.9398
0.9398
0.8900
0.9100
37,265
-0.02(-2.15%)
Sep 18, 2023
1.000
1.000
0.9102
0.9300
52,317
-0.07(-7.00%)
Sep 15, 2023
1.070
1.100
1.000
1.000
142,619
-0.07(-6.54%)
Sep 14, 2023
1.070
1.105
1.060
1.070
40,207
-0.03(-2.73%)
Sep 13, 2023
1.110
1.130
1.080
1.100
24,458
-0.02(-1.79%)
Sep 12, 2023
1.070
1.180
1.050
1.120
86,288
+0.03(+2.75%)
Sep 11, 2023
1.100
1.111
1.080
1.090
52,806
-0.03(-2.68%)
Sep 08, 2023
1.180
1.180
1.030
1.120
843,617
-0.11(-8.94%)
Sep 07, 2023
1.190
1.320
1.190
1.230
22,432
+0.02(+1.65%)
Sep 06, 2023
1.280
1.310
1.180
1.210
55,277
-0.06(-4.72%)
Sep 05, 2023
1.400
1.400
1.270
1.270
52,149
-0.10(-7.30%)
Sep 01, 2023
1.390
1.440
1.350
1.370
42,357
+0.02(+1.11%)
Aug 31, 2023
1.300
1.478
1.260
1.355
44,364
-0.01(-0.37%)
Aug 30, 2023
1.340
1.480
1.340
1.360
22,351
+0.00(+0.00%)
Aug 29, 2023
1.300
1.390
1.270
1.360
17,484
+0.06(+4.62%)
Aug 28, 2023
1.270
1.331
1.270
1.300
11,949
+0.04(+3.17%)
Aug 25, 2023
1.280
1.320
1.230
1.260
22,000
-0.03(-2.33%)
Aug 24, 2023
1.440
1.440
1.270
1.290
23,775
-0.04(-3.01%)
Aug 23, 2023
1.440
1.450
1.300
1.330
30,034
-0.11(-7.64%)
Aug 22, 2023
1.410
1.470
1.370
1.440
30,478
+0.04(+2.86%)
Aug 21, 2023
1.370
1.450
1.330
1.400
36,151
+0.05(+3.70%)
Aug 18, 2023
1.420
1.450
1.280
1.350
94,810
-0.07(-4.93%)
Aug 17, 2023
1.430
1.490
1.400
1.420
17,561
-0.01(-0.70%)
Aug 16, 2023
1.520
1.550
1.380
1.430
65,896
-0.08(-5.30%)
Aug 15, 2023
1.560
1.600
1.510
1.510
28,327
-0.06(-3.82%)
Aug 14, 2023
1.540
1.590
1.470
1.570
44,091
-0.01(-0.63%)
Aug 11, 2023
1.540
1.610
1.530
1.580
21,738
+0.00(+0.00%)
Aug 10, 2023
1.620
1.620
1.530
1.580
43,984
+0.01(+0.64%)
Aug 09, 2023
1.660
1.670
1.530
1.570
61,183
+0.01(+0.64%)
Aug 08, 2023
1.590
1.660
1.520
1.560
70,493
-0.08(-4.88%)
Aug 07, 2023
1.820
1.830
1.520
1.640
147,233
-0.16(-8.89%)
Aug 04, 2023
1.840
1.900
1.750
1.800
107,909
-0.03(-1.64%)
Aug 03, 2023
2.040
2.060
1.800
1.830
152,692
-0.23(-11.17%)
Aug 02, 2023
2.060
2.100
1.860
2.060
197,217
-0.03(-1.44%)
Aug 01, 2023
1.870
2.100
1.800
2.090
353,323
+0.29(+16.11%)
Jul 31, 2023
2.050
2.070
1.800
1.800
144,157
-0.24(-11.76%)
Jul 28, 2023
2.060
2.070
2.000
2.040
39,129
+0.01(+0.49%)
Jul 27, 2023
2.110
2.120
1.960
2.030
78,494
-0.09(-4.25%)
Jul 26, 2023
2.070
2.180
2.030
2.120
29,298
+0.06(+2.91%)
Jul 25, 2023
2.100
2.170
2.050
2.060
37,384
-0.02(-0.96%)
Jul 24, 2023
2.100
2.190
2.030
2.080
42,155
+0.00(+0.00%)
Jul 21, 2023
2.170
2.200
2.080
2.080
51,862
+0.00(+0.00%)
Jul 20, 2023
2.190
2.220
2.050
2.080
19,192
-0.04(-1.89%)
Jul 19, 2023
2.100
2.195
2.100
2.120
2,517
-0.01(-0.41%)
Jul 18, 2023
2.210
2.270
2.060
2.129
18,039
-0.08(-3.67%)
Jul 17, 2023
2.164
2.345
2.030
2.210
56,688
+0.07(+3.27%)
Jul 14, 2023
2.250
2.250
2.140
2.140
10,952
-0.06(-2.73%)
Jul 13, 2023
2.170
2.370
2.170
2.200
52,920
-0.00(-0.23%)
Jul 12, 2023
2.390
2.410
2.194
2.205
24,617
-0.08(-3.71%)
Jul 11, 2023
2.120
2.380
2.120
2.290
15,594
+0.12(+5.53%)
Jul 10, 2023
2.280
2.310
2.130
2.170
30,151
-0.03(-1.36%)
Jul 07, 2023
2.070
2.200
2.050
2.200
10,413
+0.10(+4.76%)
Jul 06, 2023
2.050
2.100
2.040
2.100
12,882
+0.04(+1.94%)
Jul 05, 2023
2.060
2.097
2.050
2.060
10,093
-0.01(-0.48%)
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
.