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)

2.350 -0.050 (-2.08%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 9, 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 (%)
May 08, 2025 2.380 2.775 2.320 2.400 112,750 +0.08(+3.45%)
May 07, 2025 2.520 2.520 2.300 2.320 282,285 -0.16(-6.45%)
May 06, 2025 2.490 2.780 2.385 2.480 159,548 +0.06(+2.48%)
May 05, 2025 2.750 2.750 2.180 2.420 152,392 -0.37(-13.26%)
May 02, 2025 2.910 2.920 2.790 2.790 32,902 -0.08(-2.79%)
May 01, 2025 3.090 3.090 2.850 2.870 21,058 -0.05(-1.71%)
Apr 30, 2025 3.050 3.180 2.900 2.920 13,708 +0.03(+1.04%)
Apr 29, 2025 2.870 3.040 2.860 2.890 11,205 +0.01(+0.17%)
Apr 28, 2025 2.900 2.900 2.875 2.885 8,972 +0.04(+1.58%)
Apr 25, 2025 3.070 3.100 2.840 2.840 19,963 -0.10(-3.57%)
Apr 24, 2025 3.130 3.481 2.910 2.945 77,910 +0.00(+0.17%)
Apr 23, 2025 3.050 3.270 2.940 2.940 12,043 +0.03(+1.03%)
Apr 22, 2025 2.770 3.090 2.770 2.910 7,510 +0.04(+1.22%)
Apr 21, 2025 2.920 3.292 2.830 2.875 23,972 +0.08(+2.68%)
Apr 17, 2025 2.900 2.940 2.800 2.800 11,668 -0.10(-3.45%)
Apr 16, 2025 2.950 3.050 2.850 2.900 14,194 -0.04(-1.36%)
Apr 15, 2025 3.200 3.610 2.920 2.940 12,169 +0.03(+1.03%)
Apr 14, 2025 3.150 3.423 2.910 2.910 16,307 -0.10(-3.32%)
Apr 11, 2025 3.050 3.050 3.000 3.010 7,018 -0.02(-0.81%)
Apr 10, 2025 3.282 3.400 3.000 3.035 16,732 -0.33(-9.68%)
Apr 09, 2025 3.550 3.550 3.230 3.360 20,205 -0.20(-5.62%)
Apr 08, 2025 3.810 3.810 3.560 3.560 11,508 -0.07(-2.06%)
Apr 07, 2025 3.950 3.950 3.570 3.635 3,529 -0.14(-3.64%)
Apr 04, 2025 3.720 3.780 3.720 3.772 4,105 -0.18(-4.50%)
Apr 03, 2025 4.000 4.000 3.890 3.950 72,989 -0.32(-7.49%)
Apr 02, 2025 4.488 4.488 4.270 4.270 6,309 -0.07(-1.61%)
Apr 01, 2025 4.480 4.480 4.340 4.340 1,445 -0.16(-3.55%)
Mar 31, 2025 4.350 4.500 4.350 4.500 3,527 -0.02(-0.44%)
Mar 28, 2025 4.620 4.700 4.520 4.520 3,270 -0.18(-3.83%)
Mar 27, 2025 4.750 4.800 4.610 4.700 8,764 -0.06(-1.26%)
Mar 26, 2025 4.800 4.850 4.380 4.760 70,250 -0.06(-1.24%)
Mar 25, 2025 5.680 5.680 4.600 4.820 89,479 -0.68(-12.36%)
Mar 24, 2025 5.500 5.500 5.500 5.500 651 -0.20(-3.51%)
Mar 21, 2025 5.400 5.710 5.390 5.700 8,192 -0.06(-1.04%)
Mar 20, 2025 5.750 6.100 5.410 5.760 12,324 +0.26(+4.73%)
Mar 19, 2025 5.300 6.000 5.250 5.500 9,454 +0.06(+1.05%)
Mar 18, 2025 5.600 6.000 5.443 5.443 8,037 -0.36(-6.20%)
Mar 17, 2025 6.000 6.000 5.520 5.802 2,478 -0.16(-2.65%)
Mar 14, 2025 5.400 6.000 5.400 5.960 4,509 +0.51(+9.36%)
Mar 13, 2025 5.500 5.500 5.450 5.450 1,549 +0.06(+1.11%)
Mar 12, 2025 5.465 5.781 5.171 5.390 3,175 +0.29(+5.69%)
Mar 11, 2025 5.162 5.162 5.100 5.100 2,127 +0.20(+4.08%)
Mar 10, 2025 5.570 5.648 4.900 4.900 7,912 -0.76(-13.43%)
Mar 06, 2025 5.660 267 +0.12(+2.11%)
Mar 05, 2025 5.220 5.543 5.220 5.543 602 +0.32(+6.11%)
Mar 04, 2025 6.010 6.010 4.410 5.224 13,440 -0.79(-13.08%)
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 Of Service.