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 )

6.580 +0.430 (+6.99%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 6.020 7.000 5.960 6.580 13,780 -0.33(-4.78%)
Dec 19, 2024 7.040 7.040 6.600 6.910 12,369 -0.09(-1.29%)
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%)
Nov 01, 2024 2.675 2.800 2.650 2.800 5,306 -0.01(-0.36%)
Oct 31, 2024 2.740 2.880 2.725 2.810 14,643 -0.02(-0.71%)
Oct 30, 2024 2.790 2.850 2.700 2.830 13,016 +0.04(+1.43%)
Oct 29, 2024 2.795 2.800 2.775 2.790 1,707 -0.06(-2.11%)
Oct 28, 2024 2.830 2.960 2.770 2.850 27,929 +0.03(+1.06%)
Oct 25, 2024 2.770 3.000 2.770 2.820 15,286 -0.03(-1.05%)
Oct 24, 2024 2.892 2.892 2.820 2.850 4,970 +0.03(+1.06%)
Oct 23, 2024 2.790 3.000 2.770 2.820 45,677 -0.08(-2.93%)
Oct 22, 2024 3.050 3.075 2.800 2.905 31,171 -0.14(-4.44%)
Oct 21, 2024 3.050 3.230 2.910 3.040 34,045 -0.00(-0.16%)
Oct 18, 2024 3.040 3.120 3.005 3.045 16,753 +0.13(+4.64%)
Oct 17, 2024 2.890 3.080 2.792 2.910 19,002 -0.02(-0.68%)
Oct 16, 2024 2.800 3.134 2.800 2.930 38,487 +0.04(+1.38%)
Oct 15, 2024 3.100 3.220 2.885 2.890 46,285 -0.24(-7.67%)
Oct 14, 2024 2.990 3.689 2.830 3.130 246,255 -0.11(-3.40%)
Oct 11, 2024 3.280 3.430 2.880 3.240 426,114 -0.04(-1.37%)
Oct 10, 2024 3.280 3.450 3.246 3.285 9,302 -0.11(-3.38%)
Oct 09, 2024 3.540 3.550 3.220 3.400 9,660 -0.17(-4.63%)
Oct 08, 2024 3.500 3.730 3.200 3.565 17,883 -0.19(-4.93%)
Oct 07, 2024 4.130 4.290 3.610 3.750 52,999 +0.04(+1.08%)
Oct 04, 2024 3.750 5.650 3.395 3.710 321,518 +0.13(+3.63%)
Oct 03, 2024 3.200 3.650 3.170 3.580 17,511 +0.00(+0.00%)
Oct 02, 2024 3.450 3.640 3.400 3.580 19,419 +0.26(+7.83%)
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.