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

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

5.810 -1.090 (-15.80%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jul 29, 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 (%)
Jul 28, 2025 6.920 7.450 6.900 6.900 25,316 +0.10(+1.47%)
Jul 25, 2025 8.350 8.350 6.710 6.800 75,583 -1.57(-18.76%)
Jul 24, 2025 8.210 8.850 7.810 8.370 78,431 +0.13(+1.58%)
Jul 23, 2025 5.830 9.480 5.820 8.240 587,162 +2.41(+41.42%)
Jul 22, 2025 5.200 5.950 5.020 5.827 42,508 +0.83(+16.70%)
Jul 21, 2025 4.750 5.000 4.750 4.993 22,330 +0.29(+6.23%)
Jul 18, 2025 4.790 4.843 4.668 4.700 11,909 +0.09(+1.95%)
Jul 17, 2025 4.650 4.797 4.520 4.610 19,873 +0.01(+0.22%)
Jul 16, 2025 4.850 4.850 4.468 4.600 20,838 -0.24(-5.04%)
Jul 15, 2025 4.650 4.925 4.550 4.844 20,196 +0.21(+4.62%)
Jul 14, 2025 4.380 4.960 4.320 4.630 32,831 +0.41(+9.80%)
Jul 11, 2025 3.920 4.448 3.920 4.217 15,945 +0.24(+5.95%)
Jul 10, 2025 3.880 3.980 3.880 3.980 5,729 +0.12(+3.03%)
Jul 09, 2025 3.770 3.877 3.770 3.863 18,869 +0.16(+4.40%)
Jul 08, 2025 3.530 3.785 3.510 3.700 20,647 +0.14(+3.93%)
Jul 07, 2025 3.310 3.560 3.310 3.560 7,654 +0.16(+4.71%)
Jul 03, 2025 3.240 3.405 3.230 3.400 6,261 +0.17(+5.26%)
Jul 02, 2025 3.290 3.318 3.220 3.230 4,787 +0.03(+0.94%)
Jul 01, 2025 3.200 3.240 3.140 3.200 6,409 +0.04(+1.27%)
Jun 30, 2025 3.250 3.250 3.112 3.160 10,446 +0.10(+3.27%)
Jun 27, 2025 3.450 3.450 3.060 3.060 45,397 -0.35(-10.26%)
Jun 26, 2025 3.460 3.500 3.260 3.410 8,890 +0.02(+0.59%)
Jun 25, 2025 3.410 3.410 3.390 3.390 1,577 -0.05(-1.45%)
Jun 24, 2025 3.350 3.600 3.350 3.440 4,428 +0.07(+2.19%)
Jun 23, 2025 3.410 3.558 3.306 3.366 29,055 -0.28(-7.77%)
Jun 20, 2025 3.530 3.980 3.439 3.650 56,242 -0.07(-1.89%)
Jun 18, 2025 3.560 3.750 3.380 3.720 9,323 +0.16(+4.53%)
Jun 17, 2025 3.390 3.800 3.390 3.559 74,058 +0.17(+5.14%)
Jun 16, 2025 3.800 3.800 3.254 3.385 16,278 -0.44(-11.53%)
Jun 13, 2025 4.030 4.090 3.600 3.826 26,168 -0.20(-5.05%)
Jun 12, 2025 3.050 4.190 3.050 4.030 225,439 +1.02(+33.89%)
Jun 11, 2025 3.210 3.260 2.950 3.010 81,964 -0.23(-7.10%)
Jun 10, 2025 3.000 3.250 3.000 3.240 77,764 +0.22(+7.28%)
Jun 09, 2025 3.000 3.111 2.980 3.020 15,982 +0.12(+4.14%)
Jun 06, 2025 3.000 3.200 2.880 2.900 21,849 -0.04(-1.36%)
Jun 05, 2025 3.170 3.170 2.880 2.940 21,886 +0.04(+1.38%)
Jun 04, 2025 3.030 3.200 2.900 2.900 17,507 -0.08(-2.68%)
Jun 03, 2025 3.160 3.280 2.800 2.980 24,006 -0.13(-4.18%)
Jun 02, 2025 3.110 3.290 3.050 3.110 6,862 +0.01(+0.32%)
May 30, 2025 3.150 3.150 3.070 3.100 5,364 -0.07(-2.21%)
May 29, 2025 3.060 3.430 3.000 3.170 11,142 +0.11(+3.59%)
May 28, 2025 3.450 3.450 2.990 3.060 25,261 -0.23(-6.99%)
May 27, 2025 3.398 3.398 3.200 3.290 11,231 +0.04(+1.23%)
May 23, 2025 3.140 3.390 3.100 3.250 21,939 +0.02(+0.62%)
May 22, 2025 3.000 3.350 3.000 3.230 22,450 +0.13(+4.19%)
May 21, 2025 2.920 3.222 2.487 3.100 47,578 +0.19(+6.53%)
May 20, 2025 2.771 3.000 2.771 2.910 8,775 +0.19(+6.99%)
May 19, 2025 2.820 2.850 2.680 2.720 10,247 -0.13(-4.56%)
May 16, 2025 3.000 3.050 2.720 2.850 26,869 +0.04(+1.42%)
May 15, 2025 2.610 2.975 2.600 2.810 11,446 +0.20(+7.66%)
May 14, 2025 2.260 2.710 2.260 2.610 290,687 +0.16(+6.53%)
May 13, 2025 2.460 2.705 2.400 2.450 34,206 -0.01(-0.41%)
May 12, 2025 2.430 2.596 2.300 2.460 10,849 +0.13(+5.81%)
May 09, 2025 2.400 2.450 2.320 2.325 80,203 -0.07(-3.12%)
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%)
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.