Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burning Rock Biotech Limited - American Depositary Shares (NQ: BNR )

7.064 +0.004 (+0.06%)
Streaming Delayed Price Updated: 11:07 AM EST, Jan 8, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 7.050 7.230 7.050 7.064 1,724 +0.00(+0.06%)
Jan 07, 2025 7.050 7.390 6.975 7.060 8,916 +0.01(+0.14%)
Jan 06, 2025 7.050 7.350 7.050 7.050 5,548 +0.00(+0.00%)
Jan 03, 2025 7.295 7.295 7.050 7.050 4,114 -0.34(-4.60%)
Jan 02, 2025 7.050 7.390 7.050 7.390 1,483 +0.64(+9.48%)
Dec 31, 2024 6.750 0 -0.20(-2.88%)
Dec 30, 2024 6.870 7.030 6.400 6.950 10,598 -0.19(-2.69%)
Dec 27, 2024 6.420 7.142 6.420 7.142 3,578 +0.10(+1.43%)
Dec 26, 2024 6.780 7.042 6.500 7.042 6,368 +0.54(+8.33%)
Dec 23, 2024 6.500 224 -0.08(-1.22%)
Dec 20, 2024 6.020 7.000 5.960 6.580 13,780 -0.08(-1.20%)
Dec 19, 2024 7.040 7.040 6.600 6.660 11,321 -0.34(-4.86%)
Dec 18, 2024 6.930 7.140 6.930 7.000 13,357 +0.28(+4.17%)
Dec 17, 2024 6.690 6.720 6.690 6.720 9,215 +0.02(+0.30%)
Dec 16, 2024 6.700 7.000 6.030 6.700 26,196 -0.03(-0.45%)
Dec 13, 2024 6.589 6.970 6.589 6.730 5,862 -0.21(-3.03%)
Dec 12, 2024 6.700 6.970 6.700 6.940 5,777 +0.09(+1.31%)
Dec 11, 2024 6.710 6.970 6.610 6.850 5,518 +0.14(+2.09%)
Dec 10, 2024 6.700 6.850 6.500 6.710 10,275 -0.31(-4.42%)
Dec 09, 2024 6.510 7.100 6.510 7.020 11,268 -0.14(-1.96%)
Dec 06, 2024 6.720 7.180 6.610 7.160 17,644 +0.21(+3.02%)
Dec 05, 2024 7.200 7.470 6.940 6.950 6,703 +0.02(+0.23%)
Dec 04, 2024 6.480 7.320 6.480 6.934 48,322 +0.83(+13.67%)
Dec 03, 2024 6.090 6.270 6.060 6.100 10,358 +0.06(+0.99%)
Dec 02, 2024 6.390 6.400 5.930 6.040 10,417 -0.12(-1.95%)
Nov 29, 2024 5.470 6.360 5.380 6.160 20,225 +0.86(+16.12%)
Nov 27, 2024 4.080 5.450 4.080 5.305 22,816 +1.06(+25.12%)
Nov 26, 2024 5.360 5.625 4.240 4.240 15,560 -1.32(-23.74%)
Nov 25, 2024 5.374 5.766 5.340 5.560 20,447 -0.04(-0.71%)
Nov 22, 2024 5.490 5.696 5.362 5.600 12,893 +0.22(+4.09%)
Nov 21, 2024 4.990 5.400 4.800 5.380 17,782 +0.74(+15.95%)
Nov 20, 2024 4.545 4.783 4.545 4.640 3,680 +0.04(+0.87%)
Nov 19, 2024 4.730 4.730 4.550 4.600 6,303 +0.01(+0.22%)
Nov 18, 2024 3.790 4.730 3.790 4.590 69,909 +0.84(+22.40%)
Nov 15, 2024 3.420 4.000 3.420 3.750 10,486 +0.05(+1.35%)
Nov 14, 2024 3.520 3.855 3.490 3.700 13,767 +0.20(+5.71%)
Nov 13, 2024 3.660 3.660 3.500 3.500 19,871 -0.03(-0.85%)
Nov 12, 2024 3.760 3.760 3.530 3.530 4,462 -0.21(-5.61%)
Nov 11, 2024 3.600 3.890 3.378 3.740 36,618 +0.30(+8.72%)
Nov 08, 2024 3.450 3.640 3.224 3.440 19,862 -0.16(-4.44%)
Nov 07, 2024 3.290 3.810 3.210 3.600 44,137 +0.24(+7.14%)
Nov 06, 2024 3.005 3.376 2.980 3.360 23,643 +0.35(+11.63%)
Nov 05, 2024 2.710 3.150 2.710 3.010 46,956 +0.30(+11.07%)
Nov 04, 2024 2.690 2.850 2.690 2.710 6,138 -0.09(-3.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.