Burning Rock Biotech Limited - American Depositary Shares (BNR)

9.8200
+0.8600 (9.60%)
NASDAQ· Last Trade: Jul 2nd, 10:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/09/20269.009.008.158.1833,2558.18
6/08/20269.239.769.059.0717,9789.07
6/05/20269.109.398.709.2117,3279.21
6/04/20269.059.439.059.1618,6369.16
6/03/202610.0010.018.698.6928,7028.69
6/02/20268.4610.258.409.6431,9809.64
6/01/20269.209.408.508.7345,5658.73
5/29/202610.5110.969.019.3236,4309.32
5/28/202612.0112.589.6510.1047,26210.10
5/27/202614.2214.3212.1112.1714,28012.17
5/26/202614.5114.7014.3114.3110,48314.31
5/22/202616.1216.1214.5114.5124,86014.51
5/21/202616.6018.3016.3216.3229,42716.32
5/20/202616.5016.7016.5016.702,20716.70
5/19/202616.7516.7516.7016.701,96416.70
5/18/202616.6616.8616.4316.705,00416.70
5/15/202617.580.0016.8617.0443,56217.04
5/14/202616.8618.5916.8518.564,20018.56
5/13/202616.7616.7616.7616.762,95716.76
5/12/202616.5516.8316.5516.835,80516.83
5/11/202617.3017.3015.8316.2114,68316.21
5/08/202616.8016.8616.5916.768,19216.76
5/07/202617.1717.1716.5816.582,00516.58
5/06/202616.8217.6516.1617.013,59017.01
5/05/202616.1617.2316.1617.028,64317.02
5/04/202617.7617.7616.6117.196,41617.19
5/01/202616.0918.2916.0917.0938,33617.09
4/30/202617.3217.6016.0317.0062,27117.00
4/29/202616.3416.6215.4216.2417,35216.24
4/28/202618.2018.2015.6716.6531,67516.65
4/27/202620.9520.9519.0119.0668,83319.06
4/24/202620.5721.0219.7820.6916,94520.69
4/23/202620.4520.9720.3620.5924,16720.59
4/22/202620.0420.8819.6620.8635,79320.86
4/21/202621.0021.2220.5020.6517,51920.65
4/20/202620.8321.7620.7521.5631,31721.56
4/17/202622.0022.0020.6720.6737,21220.67
4/16/202619.1322.4819.1322.5035,95022.50
4/15/202620.2720.9819.7020.5611,53720.56
4/14/202617.9319.8917.3219.8923,08119.89
4/13/202615.9818.6815.6517.9352,98617.93
4/10/202616.2516.2515.6015.8511,86715.85
4/09/202616.5816.9916.1616.2514,25616.25
4/08/202616.7716.9115.8116.2411,57616.24
4/07/202616.3017.1015.8516.097,31016.09
4/06/202616.5617.0616.0316.3014,67216.30