Looking for our Business Solutions? Click here:CloudQuote APIsContact Us
Home

Burning Rock Biotech Limited - American Depositary Shares (BNR)

19.48
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 18th, 7:58 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/17/202518.8819.8618.3319.4871,92019.48
12/16/202516.2018.8716.2018.74225,11218.74
12/15/202515.7617.0015.7515.7658,06415.76
12/12/202516.9217.3515.7115.7591,28615.75
12/11/202516.9718.4216.9717.0535,70217.05
12/10/202515.9617.2415.9017.0315,74817.03
12/09/202518.0018.0515.6415.7260,36715.72
12/08/202519.0019.7318.0318.2055,82518.20
12/05/202520.5821.1719.5020.0043,00020.00
12/04/202523.1423.5920.0220.55114,69620.55
12/03/202522.0023.4921.9222.7574,95122.75
12/02/202519.0021.8319.0021.7169,64521.71
12/01/202521.6022.9217.6618.9979,51218.99
11/28/202521.1022.5020.0021.5922,91321.59
11/26/202519.9923.4519.9921.3464,03321.34
11/25/202516.8019.5016.8019.4592,66919.45
11/24/202514.5016.9014.5016.60142,26316.60
11/21/202515.5415.9014.0114.2567,51914.25
11/20/202517.0018.5114.7115.5372,15615.53
11/19/202514.3316.0314.1016.0324,56016.03
11/18/202515.0015.0014.0314.3111,77014.31
11/17/202512.8016.2812.3515.28171,36415.28
11/14/202511.3212.2511.1611.7476,29511.74
11/13/202511.8312.2411.1811.3217,02611.32
11/12/202512.0312.2911.8112.2116,68012.21
11/11/202512.4312.6511.7011.949,90911.94
11/10/202511.8112.2311.8012.199,23812.19
11/07/202512.2712.2711.5711.7912,83211.79
11/06/202512.3112.5012.2512.259,66412.25
11/05/202511.2112.7111.2112.20114,21312.20
11/04/202512.2212.2211.2211.3122,17811.31
11/03/202512.9713.8912.1812.2646,80312.26
10/31/202512.3213.6812.3213.4624,10013.46
10/30/202512.4512.7912.0012.3912,80512.39
10/29/202512.2713.1912.2612.5340,17012.53
10/28/202512.2012.4811.9912.2628,62612.26
10/27/202513.0113.4911.7011.7041,26111.70
10/24/202510.9713.3910.7713.0581,03513.05
10/23/202510.2810.8810.1210.5051,35010.50
10/22/202510.2710.4210.0010.3636,02610.36
10/21/20259.2610.529.2510.1593,48910.15
10/20/20258.048.708.008.7019,6348.70
10/17/20258.008.088.008.0410,2648.04
10/16/20258.158.288.028.038,0578.03
10/15/20258.498.628.098.099,3808.09
10/14/20258.418.498.208.497,4638.49
10/13/20258.198.598.188.5913,2898.59
10/10/20258.758.758.308.3610,9358.36
10/09/20258.909.038.498.5831,5738.58
10/08/20258.928.968.828.907,3048.90
10/07/20259.509.509.019.016,2619.01
10/06/20259.049.508.919.5028,2549.50
10/03/20259.029.359.019.026,6079.02
10/02/20258.229.778.229.0123,1319.01
10/01/20258.678.848.668.674,6058.67
9/30/20259.549.548.108.6523,9328.65
9/29/20259.389.799.389.3948,6159.39
9/26/20258.909.508.908.935,5728.93
9/25/20259.009.709.009.1144,9239.11
9/24/20259.159.289.109.119,3949.11
9/23/20259.009.508.969.1815,5999.18
9/22/20258.559.308.559.0228,3929.02
9/19/20258.518.638.418.6252,7968.62
9/18/20258.438.598.278.419,9078.41