Burning Rock Biotech Limited - American Depositary Shares (BNR)

8.5000
-0.5700 (-6.28%)
NASDAQ· Last Trade: Jun 9th, 10:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/02/202616.7917.0516.2016.2055,93716.20
4/01/202616.3417.3616.2416.3053,83816.30
3/31/202616.1016.6916.1016.1326,38216.13
3/30/202616.3616.3615.7916.0037,35916.00
3/27/202618.8118.8116.1616.3632,21816.36
3/26/202620.0020.0018.5018.50118,46518.50
3/25/202619.8520.5019.6420.50134,45220.50
3/24/202619.0022.5018.5019.8134,39619.81
3/23/202618.5118.8018.5018.5711,17118.57
3/20/202618.0019.3918.0019.1215,67119.12
3/19/202618.0018.5718.0018.057,83718.05
3/18/202618.1918.8118.1818.6211,41218.62
3/17/202616.8518.6716.8018.5524,52118.55
3/16/202616.9417.9415.4016.9941,85516.99
3/13/202622.5322.5315.7016.0147,61316.01
3/12/202622.8523.2222.8522.853,87522.85
3/11/202623.7523.7523.1123.4613,35823.46
3/10/202622.4823.6822.4823.4710,68823.47
3/09/202621.7722.9921.7722.486,66522.48