USX:BNR - Burning Rock Biotech Limited Burning Rock Biotech Limited
Sector: Health Care, Industry: Life Sciences Tools & Services
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
25 Oct 2021 USD 14.25 12.77 13.07 14.04 14.04 +1.150 (+8.92%) 300,212
22 Oct 2021 USD 13.66 12.24 13.18 12.89 12.89 -0.290 (-2.20%) 398,500
21 Oct 2021 USD 14.165 13.11 14.08 13.18 13.18 -1.070 (-7.51%) 194,154
20 Oct 2021 USD 14.73 14.05 14.72 14.25 14.25 -0.370 (-2.53%) 103,329
19 Oct 2021 USD 15.0 14.15 14.49 14.62 14.62 +0.320 (+2.24%) 204,975
18 Oct 2021 USD 14.59 13.9 14.41 14.3 14.3 -0.060 (-0.42%) 339,651
15 Oct 2021 USD 15.98 13.9 15.26 14.36 14.36 -0.840 (-5.53%) 508,702
14 Oct 2021 USD 16.6 14.92 16.335 15.2 15.2 -0.920 (-5.71%) 389,670
13 Oct 2021 USD 17.015 15.9 16.42 16.12 16.12 -0.190 (-1.16%) 237,147
12 Oct 2021 USD 16.58 15.8 16.4 16.31 16.31 -0.070 (-0.43%) 262,201
11 Oct 2021 USD 17.33 16.23 16.23 16.38 16.38 +0.150 (+0.92%) 128,627
8 Oct 2021 USD 16.6932 15.98 16.58 16.23 16.23 -0.350 (-2.11%) 84,798
7 Oct 2021 USD 17.14 16.2 16.36 16.58 16.58 +0.650 (+4.08%) 152,566
6 Oct 2021 USD 16.26 15.68 15.81 15.93 15.93 -0.010 (-0.06%) 99,640
5 Oct 2021 USD 16.49 15.63 16.03 15.94 15.94 +0.170 (+1.08%) 124,254
4 Oct 2021 USD 17.24 15.7 16.67 15.77 15.77 -1.210 (-7.13%) 174,560
1 Oct 2021 USD 17.9 16.5 17.9 16.98 16.98 -0.900 (-5.03%) 105,898
30 Sep 2021 USD 18.37 17.585 17.6 17.88 17.88 +0.370 (+2.11%) 207,474
29 Sep 2021 USD 17.76 17.19 17.5 17.51 17.51 +0.140 (+0.81%) 212,119
28 Sep 2021 USD 18.44 17.22 18.32 17.37 17.37 -1.010 (-5.50%) 411,711
27 Sep 2021 USD 19.08 17.905 18.93 18.38 18.38 -0.360 (-1.92%) 420,727
24 Sep 2021 USD 20.6 18.5 20.29 18.74 18.74 -1.860 (-9.03%) 445,349
23 Sep 2021 USD 20.6 20.01 20.23 20.6 20.6 +0.230 (+1.13%) 194,058
22 Sep 2021 USD 20.49 20.08 20.38 20.37 20.37 +0.140 (+0.69%) 66,322
21 Sep 2021 USD 20.38 19.24 19.73 20.23 20.23 +0.600 (+3.06%) 154,491
20 Sep 2021 USD 20.24 19.3 19.63 19.63 19.63 -0.780 (-3.82%) 186,783
17 Sep 2021 USD 20.76 19.43 19.61 20.41 20.41 +0.810 (+4.13%) 1,197,846
16 Sep 2021 USD 19.89 18.85 19.14 19.6 19.6 +0.345 (+1.79%) 231,521
15 Sep 2021 USD 20.19 18.93 19.44 19.255 19.255 -0.365 (-1.86%) 156,753
14 Sep 2021 USD 20.34 19.2 19.2 19.62 19.62 +0.290 (+1.50%) 150,935