Burning Rock Biotech Limited - American Depositary Shares (BNR)

12.17
+0.18 (1.49%)
NASDAQ· Last Trade: Sep 10th, 12:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Burning Rock Biotech Limited - American Depositary Shares (BNR)

DateOpenHighLowCloseVolumeAdjusted Close
9/09/202611.0913.2610.8511.9944,86211.99
9/08/202611.1712.4610.6110.71244,64310.71
9/04/202610.1612.0510.1611.9997,75611.99
9/03/20269.5610.809.2810.78134,02810.78
9/02/20269.459.489.159.153,6229.15
9/01/20269.339.689.229.223,3899.22
8/31/20269.569.799.409.455,7039.45
8/28/20269.7910.309.7910.1929,17810.19
8/27/20269.2610.009.2610.006,34210.00
8/26/20269.2610.499.2610.443,56910.44
8/25/202610.3210.909.119.8012,8429.80
8/24/202610.3210.3210.3210.321,51010.32
8/21/20269.4010.259.119.784,6319.78
8/20/202610.0210.899.259.253,4669.25
8/19/20269.7710.059.779.791,4009.79
8/18/20269.3510.009.319.3111,8249.31
8/17/20269.189.188.889.103,5659.10
8/14/20269.349.818.838.8316,0978.83
8/13/20269.839.839.299.292,9719.29
8/12/202610.2010.209.939.931,1119.93
8/11/202610.6611.1310.0010.4213,48710.42
8/10/20269.5511.279.5510.8621,53710.86
8/07/20268.898.918.818.811,8098.81
8/06/20268.889.248.868.881,6788.88
8/05/20268.978.978.888.881,5098.88
8/04/20268.889.118.888.972,9128.97
8/03/20268.969.088.808.8414,3188.84
7/31/20269.069.068.888.901,4738.90
7/30/20268.709.128.708.852,4738.85
7/29/20268.919.198.808.821,4338.82
7/28/20269.099.299.099.191,8659.19
7/27/20269.349.409.349.404579.40
7/23/20269.140.009.148.952068.95
7/22/20269.299.509.119.1418,6869.14
7/21/20269.369.759.359.456,8149.45
7/20/202610.0710.079.6010.0710,74510.07
7/17/20269.7010.109.569.974,1329.97
7/16/20269.099.829.059.6115,4989.61
7/15/20269.6010.248.689.3015,4109.30
7/14/202610.2710.509.609.947,3569.94
7/13/202611.0111.0110.5110.6623,56210.66
7/10/202610.8611.4910.7811.3025,69011.30
7/09/202611.7511.7810.9011.7025,33811.70
7/08/202611.1512.1910.8911.7539,92211.75
7/07/202610.7012.8910.6010.7489,92510.74
7/06/20269.7010.459.3610.339,32110.33
7/02/20269.3110.209.239.8229,4349.82
7/01/20268.728.968.528.968,2838.96
6/30/20268.299.008.238.3714,9548.37
6/29/20268.248.788.068.0812,8888.08
6/26/20268.008.287.948.2810,0088.28
6/25/20268.559.327.807.9527,8897.95
6/24/20268.008.527.638.5262,3398.52
6/23/20268.008.167.507.5611,0077.56
6/22/20267.507.737.237.7339,0597.73
6/18/20267.008.007.007.2526,0957.25
6/17/20268.138.136.797.0449,5487.04
6/16/20269.079.328.128.1332,1998.13
6/15/20268.549.018.548.7614,1258.76
6/12/20269.3810.008.598.5948,2748.59
6/11/20268.699.008.468.8318,5858.83
6/10/20268.238.448.218.339,5348.33