Skip to main content

Burning Rock Biotech Ltd ADR (NQ: BNR )

7.000 +0.470 (+7.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 6.626 6.985 6.420 6.530 4,801 -0.52(-7.38%)
Jul 16, 2024 7.200 7.335 7.050 7.050 1,549 -0.15(-2.08%)
Jul 15, 2024 6.900 7.565 6.550 7.200 11,531 +0.94(+15.02%)
Jul 11, 2024 6.260 223 +0.28(+4.68%)
Jul 10, 2024 5.560 5.980 5.290 5.980 20,412 +0.46(+8.33%)
Jul 09, 2024 5.367 5.818 5.367 5.520 12,678 -0.50(-8.31%)
Jul 08, 2024 5.449 6.021 5.410 6.021 8,265 -0.08(-1.30%)
Jul 05, 2024 6.100 6.100 6.090 6.100 1,636 -0.08(-1.29%)
Jul 03, 2024 6.175 6.230 6.110 6.180 5,434 -0.02(-0.24%)
Jul 02, 2024 6.200 6.200 6.195 6.195 676 -0.08(-1.35%)
Jul 01, 2024 6.100 6.400 6.100 6.280 2,765 -0.17(-2.59%)
Jun 28, 2024 6.380 6.447 6.380 6.447 414 -0.00(-0.04%)
Jun 27, 2024 6.550 6.560 6.450 6.450 2,354 -0.12(-1.83%)
Jun 26, 2024 6.630 6.630 6.570 6.570 2,057 -0.23(-3.38%)
Jun 25, 2024 6.660 6.820 6.550 6.800 4,351 +0.02(+0.29%)
Jun 24, 2024 6.680 6.800 6.670 6.780 8,037 +0.10(+1.50%)
Jun 21, 2024 6.800 6.800 6.675 6.680 2,171 -0.12(-1.76%)
Jun 20, 2024 7.100 7.110 6.700 6.800 4,687 -0.33(-4.63%)
Jun 18, 2024 7.230 7.230 7.130 7.130 1,831 -0.24(-3.19%)
Jun 17, 2024 7.700 7.700 7.365 7.365 1,243 -0.34(-4.47%)
Jun 14, 2024 7.490 7.720 7.220 7.710 10,314 +0.00(+0.00%)
Jun 13, 2024 7.710 7.710 7.710 7.710 679 -0.09(-1.15%)
Jun 12, 2024 7.748 7.820 7.748 7.800 14,309 +0.00(+0.00%)
Jun 11, 2024 7.500 7.820 7.390 7.800 7,490 +0.00(+0.00%)
Jun 06, 2024 7.800 412 +0.16(+2.09%)
Jun 05, 2024 7.400 7.640 7.310 7.640 44,452 +0.15(+2.00%)
Jun 03, 2024 7.490 803 +0.34(+4.76%)
May 30, 2024 7.150 413 -0.40(-5.30%)
May 29, 2024 7.530 7.800 7.500 7.550 2,347 +0.00(+0.00%)
May 28, 2024 7.500 7.560 7.500 7.550 6,039 +0.00(+0.00%)
May 24, 2024 7.510 7.550 7.510 7.550 531 -0.02(-0.26%)
May 23, 2024 7.650 7.650 7.570 7.570 1,169 -0.03(-0.39%)
May 22, 2024 7.630 8.160 7.590 7.600 13,165 -0.06(-0.78%)
May 21, 2024 7.690 7.765 7.650 7.660 5,943 -0.12(-1.54%)
May 20, 2024 8.430 8.430 7.780 7.780 6,591 -0.52(-6.27%)
May 17, 2024 8.010 8.350 8.010 8.300 6,594 +0.27(+3.36%)
May 16, 2024 8.420 8.420 7.570 8.030 5,845 -0.20(-2.43%)
May 15, 2024 7.530 8.990 7.530 8.230 5,921 +0.23(+2.88%)
May 14, 2024 8.326 8.326 7.904 8.000 4,826 -0.05(-0.62%)
May 13, 2024 8.219 8.399 7.914 8.050 4,667 +0.12(+1.51%)
May 10, 2024 8.184 8.377 7.930 7.930 2,123 +0.13(+1.73%)
May 09, 2024 8.190 8.265 7.795 7.795 1,364 +0.09(+1.23%)
May 08, 2024 7.662 8.271 7.601 7.700 2,089 -0.20(-2.53%)
May 07, 2024 8.300 8.353 7.900 7.900 1,968 -0.23(-2.84%)
May 06, 2024 7.751 8.300 7.751 8.131 1,879 +0.06(+0.76%)
May 03, 2024 7.899 8.199 7.361 8.070 14,592 +0.48(+6.38%)
May 02, 2024 7.500 8.000 7.400 7.586 1,880 +0.11(+1.44%)
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.