Burning Rock Biotech Limited (BNR) NASDAQ

9.06

+0.76(+9.16%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20258.678.38.38.988.336,500
September 04, 20258.098.458.458.478.0619,441
September 03, 20257.847.957.958.77.8434,734
September 02, 20258.757.847.849.17.8347,739
August 29, 20258.338.698.698.98.330,633
August 28, 20258.818.298.298.818.2911,421
August 27, 20258.638.528.528.818.523,811
August 26, 20259.268.778.779.38.7740,100
August 25, 20259.18.68.69.18.5820,613
August 22, 20259.559.349.349.988.8836,507
August 21, 20259.089.869.86109.0821,400
August 20, 20259.219.39.39.397.749,800
August 19, 202510.79.399.3911.128.71143,800
August 18, 20257.6510.179.9110.747.65310,286
August 15, 20257.17.487.487.697.129,933
August 14, 20257.046.956.957.526.9413,920
August 13, 20256.666.996.997.016.664,100
August 12, 20256.976.956.957.156.959,200
August 11, 20256.956.946.946.956.6221,737
August 08, 20256.476.826.826.9624,535
August 07, 20256.576.426.427.86.4247,436
August 06, 20256.116.16.16.226.035,500
August 05, 20256.156.456.456.456.1520,745
August 04, 20256.056.156.156.65.9624,902
August 01, 20255.75.675.676.035.3123,645
July 31, 20256.335.765.766.335.525,104
July 30, 20255.86.476.476.595.89,887
July 29, 20257.155.815.817.155.8148,497
July 28, 20256.926.96.97.446.924,987
July 25, 20258.356.86.88.356.7175,583
July 24, 20258.218.378.378.857.8178,431
July 23, 20255.838.248.249.485.82588,700
July 22, 20255.25.835.835.955.0242,508
July 21, 20254.754.994.9954.7522,330
July 18, 20254.794.74.74.844.6711,909
July 17, 20254.654.614.614.84.5219,987
July 16, 20254.854.64.64.854.4720,838
July 15, 20254.654.844.844.934.5520,200
July 14, 20254.384.634.634.964.3232,835
July 11, 20253.924.224.224.453.9215,945
July 10, 20253.883.983.983.983.885,729
July 09, 20253.773.863.863.883.7719,069
July 08, 20253.533.73.73.783.5120,647
July 07, 20253.313.563.563.563.317,700
July 03, 20253.243.43.43.413.236,300
July 02, 20253.293.233.233.323.224,800
July 01, 20253.23.23.23.243.146,595
June 30, 20253.253.163.163.253.1110,450
June 27, 20253.453.063.063.453.0645,400
June 26, 20253.463.413.413.53.268,900
June 25, 20253.413.393.393.413.391,600
June 24, 20253.353.443.443.63.354,428
June 23, 20253.413.373.373.563.3129,055
June 20, 20253.533.653.653.983.4456,242
June 18, 20253.563.723.723.753.389,323
June 17, 20253.393.563.563.83.3974,054
June 16, 20253.83.393.393.83.2516,300
June 13, 20254.033.833.834.093.626,168
June 12, 20253.054.034.034.193.05225,500
June 11, 20253.213.013.013.262.9582,000