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 )

6.661 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EST, Feb 4, 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 (%)
Feb 04, 2025 6.449 6.661 6.449 6.661 925 +0.16(+2.48%)
Feb 03, 2025 6.340 6.800 6.160 6.500 6,883 -0.18(-2.69%)
Jan 31, 2025 6.230 6.850 5.580 6.680 13,605 -0.10(-1.47%)
Jan 30, 2025 6.780 6.780 6.780 6.780 441 +0.22(+3.35%)
Jan 29, 2025 6.690 6.690 6.560 6.560 2,363 -0.11(-1.65%)
Jan 28, 2025 6.673 6.673 6.670 6.670 612 -0.07(-1.08%)
Jan 27, 2025 7.000 7.000 6.742 6.742 1,380 -0.57(-7.85%)
Jan 24, 2025 7.000 7.317 7.000 7.317 546 +0.50(+7.28%)
Jan 23, 2025 6.820 6.820 6.810 6.820 2,043 +0.01(+0.15%)
Jan 22, 2025 6.800 7.163 6.675 6.810 5,953 +0.00(+0.00%)
Jan 21, 2025 6.870 7.323 6.680 6.810 12,328 +0.28(+4.29%)
Jan 16, 2025 6.530 136 +0.03(+0.46%)
Jan 15, 2025 6.500 6.510 6.500 6.500 617 -0.05(-0.76%)
Jan 13, 2025 6.550 1,580 -0.47(-6.70%)
Jan 10, 2025 7.060 7.080 7.020 7.020 3,548 -0.04(-0.62%)
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 -0.33(-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%)
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.