Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Burning Rock Biotech Limited (BNR)

2.9400
+0.0500
+(1.73%)
At close: April 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20253.05003.27002.94002.94002.940012,000
Apr 22, 20252.77003.09002.77002.91002.91007,500
Apr 21, 20252.92003.29302.83002.87502.875024,000
Apr 17, 20252.90002.94002.80002.80002.800011,700
Apr 16, 20252.95503.05002.85002.90002.900014,200
Apr 15, 20253.20003.61002.92002.94002.940012,200
Apr 14, 20253.15003.42302.91002.91002.910016,300
Apr 11, 20253.05003.05003.00003.01003.01007,000
Apr 10, 20253.28203.40003.00003.03503.035016,700
Apr 9, 20253.55003.55003.23003.36003.360020,200
Apr 8, 20253.81003.81003.56003.56003.560012,300
Apr 7, 20253.95003.95003.57003.63503.63503,500
Apr 4, 20253.72003.78003.72003.77203.77204,100
Apr 3, 20254.00004.00003.89003.95003.950073,000
Apr 2, 20254.48804.48804.27004.27004.27006,300
Apr 1, 20254.48004.48004.34004.34004.34001,400
Mar 31, 20254.35004.50004.35004.50004.50003,500
Mar 28, 20254.62004.70004.52004.52004.52003,300
Mar 27, 20254.75004.80004.61004.70004.70008,800
Mar 26, 20254.80004.85004.38004.76004.760070,300
Mar 25, 20255.68005.68004.60004.82004.820089,500
Mar 24, 20255.50005.50005.50005.50005.5000700
Mar 21, 20255.40005.71005.39005.70005.70008,200
Mar 20, 20255.75006.10005.41005.76005.760012,300
Mar 19, 20255.30006.00005.25005.50005.50009,500
Mar 18, 20255.60006.00005.44305.44305.44308,000
Mar 17, 20256.00006.00005.52005.80205.80202,500
Mar 14, 20255.40006.00005.40005.96005.96004,500
Mar 13, 20255.50005.50005.45005.45005.45001,500
Mar 12, 20255.46505.78105.17105.39005.39003,200
Mar 11, 20255.16205.16205.10005.10005.10002,100
Mar 10, 20255.57205.64804.90004.90004.90007,900
Mar 7, 20255.66005.66005.66005.66005.6600-
Mar 6, 20255.28005.76005.28005.66005.66003,300
Mar 5, 20255.22005.54305.22005.54305.5430600
Mar 4, 20256.01006.01004.41005.22405.224013,400
Mar 3, 20256.08006.32705.91006.01006.01005,500
Feb 28, 20256.22006.31006.11006.31006.31002,200
Feb 27, 20256.39606.50006.39006.50006.50001,200
Feb 26, 20256.20306.41306.20306.37006.37001,500
Feb 25, 20256.60006.75006.32006.36006.36006,800
Feb 24, 20257.33007.33006.34907.04007.040013,700
Feb 21, 20257.33007.33007.15007.15007.1500900
Feb 20, 20257.90007.90006.80007.09007.09002,700
Feb 19, 20257.50007.90007.50007.90007.90001,900
Feb 18, 20257.48007.70007.20007.28007.28003,100
Feb 14, 20256.77007.45006.77006.94006.940026,200
Feb 13, 20256.53006.53006.14006.14006.14002,200
Feb 12, 20255.59006.50005.59006.50006.50002,100
Feb 11, 20256.15006.32006.04006.04006.04001,900
Feb 10, 20256.79006.80006.20006.25006.25008,100
Feb 7, 20256.21006.80006.21006.48006.48009,000
Feb 6, 20256.50007.29006.32006.32006.320042,700
Feb 5, 20256.60006.70006.50006.50006.50001,800
Feb 4, 20256.44906.66106.44906.66106.6610900
Feb 3, 20256.34006.80006.16006.50006.50006,900
Jan 31, 20256.23006.85005.58006.68006.680013,600
Jan 30, 20256.78006.78006.78006.78006.7800400
Jan 29, 20256.69006.69006.56006.56006.56002,400
Jan 28, 20256.67306.67306.67006.67006.6700600
Jan 27, 20257.00007.00006.74306.74306.74301,400
Jan 24, 20257.00007.31707.00007.31707.3170500
Jan 23, 20256.82006.82006.81006.82006.82002,000
Jan 22, 20256.80007.16306.67506.81006.81006,000
Jan 21, 20256.87007.32306.68006.81006.810012,300
Jan 17, 20256.53006.53006.53006.53006.5300-
Jan 16, 20256.53006.53006.53006.53006.5300300
Jan 15, 20256.51006.51006.50006.50006.5000600
Jan 14, 20256.55006.55006.55006.55006.5500-
Jan 13, 20256.72006.80006.23706.55006.550028,600
Jan 10, 20257.06007.08007.02007.02007.02003,500
Jan 8, 20257.05007.23007.05007.06407.06401,700
Jan 7, 20257.05007.39006.97507.06007.06008,900
Jan 6, 20257.05007.35007.05007.05007.05005,500
Jan 3, 20257.29507.29507.05007.05007.05004,100
Jan 2, 20257.05007.39007.05007.39007.39001,500
Dec 31, 20246.97007.32506.42006.75006.750010,800
Dec 30, 20246.87007.03006.40006.95006.950010,600
Dec 27, 20246.42007.14206.42007.14207.14203,600
Dec 26, 20246.78007.04206.50007.04207.04206,400
Dec 24, 20246.50006.50006.50006.50006.5000-
Dec 23, 20246.50006.50005.98006.50006.50006,200
Dec 20, 20246.02007.00005.96006.58006.580013,800
Dec 19, 20247.04007.04006.15006.15006.150013,300
Dec 18, 20246.93007.14006.93007.00007.000013,400
Dec 17, 20246.69006.72006.69006.72006.72009,200
Dec 16, 20246.70007.00006.03006.70006.700026,200
Dec 13, 20246.58906.97006.58906.73006.73005,900
Dec 12, 20246.70006.97006.70006.94006.94005,800
Dec 11, 20246.71006.97006.61006.85006.85005,500
Dec 10, 20246.70006.85006.50006.71006.710010,300
Dec 9, 20246.51007.10006.51007.02007.020011,300
Dec 6, 20246.72007.18006.61007.16007.160017,600
Dec 5, 20247.20007.47006.94006.95006.95006,700
Dec 4, 20246.48007.32006.48006.93406.934048,300
Dec 3, 20246.09006.27006.06006.10006.100010,400
Dec 2, 20246.39006.40005.93006.04006.040010,400
Nov 29, 20245.47006.36005.38006.16006.160020,200
Nov 27, 20244.08005.45004.08005.30505.305022,800
Nov 26, 20245.36005.62504.24004.24004.240015,600
Nov 25, 20245.37405.76605.34005.56005.560020,400
Nov 22, 20245.49005.69605.36205.60005.600012,900
Nov 21, 20244.99005.40004.80005.38005.380017,800
Nov 20, 20244.54504.78304.54504.64004.64003,700
Nov 19, 20244.73004.73004.55004.60004.60006,300
Nov 18, 20243.79004.73003.79004.59004.590069,900
Nov 15, 20243.42004.00003.42003.75003.750010,500
Nov 14, 20243.52003.85503.49003.70003.700013,800
Nov 13, 20243.66003.66003.50003.50003.500019,900
Nov 12, 20243.76003.76003.53003.53003.53004,500
Nov 11, 20243.60003.89003.37803.74003.740036,600
Nov 8, 20243.45003.64003.22403.44003.440019,600
Nov 7, 20243.29003.81003.21003.60003.600044,100
Nov 6, 20243.00503.37602.98003.36003.360023,600
Nov 5, 20242.71003.15002.71003.01003.010047,000
Nov 4, 20242.69002.85002.69002.71002.71006,100
Nov 1, 20242.67502.80002.65002.80002.80005,300
Oct 31, 20242.74002.88002.72502.81002.810014,600
Oct 30, 20242.79002.85002.70002.83002.830013,000
Oct 29, 20242.79502.80002.77502.79002.79001,700
Oct 28, 20242.83002.96002.77002.85002.850027,900
Oct 25, 20242.77003.00002.77002.82002.820015,300
Oct 24, 20242.89202.89202.82002.85002.85005,000
Oct 23, 20242.79003.00002.77002.82002.820045,700
Oct 22, 20243.05003.07502.80002.90502.905030,900
Oct 21, 20243.05003.23002.91003.04003.040034,000
Oct 18, 20243.04003.12003.00503.04503.045016,800
Oct 17, 20242.89003.08002.79202.91002.910019,000
Oct 16, 20242.80003.13402.80002.93002.930038,500
Oct 15, 20243.10003.22002.88602.89002.890046,400
Oct 14, 20242.99003.68902.83003.13003.1300246,300
Oct 11, 20243.28003.43002.88003.24003.2400426,100
Oct 10, 20243.28003.45003.24603.28503.28509,300
Oct 9, 20243.54003.55003.22003.40003.40009,700
Oct 8, 20243.50003.73003.20003.56503.565017,900
Oct 7, 20244.13204.29003.61003.75003.750053,000
Oct 4, 20243.75005.65003.39503.71003.7100321,500
Oct 3, 20243.20003.65003.20003.58003.580017,000
Oct 2, 20243.45003.64003.40003.58003.580019,400
Oct 1, 20243.25003.33003.21003.32003.320016,900
Sep 30, 20243.40003.50003.20003.26503.265012,400
Sep 27, 20243.31003.59002.85003.25003.250069,600
Sep 26, 20243.00003.50003.00003.39003.39008,300
Sep 25, 20242.86003.06502.77002.85002.850011,200
Sep 24, 20243.58003.78002.62002.73002.730027,000
Sep 23, 20243.25003.79003.25003.58003.580017,300
Sep 20, 20242.70003.50002.70003.23003.23002,600
Sep 19, 20243.57003.57303.40003.47703.47707,200
Sep 18, 20243.31003.50003.31003.48403.48403,000
Sep 17, 20243.59003.77003.34003.35003.35007,700
Sep 16, 20243.57003.62003.57003.57003.57002,400
Sep 13, 20243.60003.97003.55403.57003.570013,900
Sep 12, 20244.50004.50003.43003.48003.480012,700
Sep 11, 20244.66004.77004.55004.77004.77001,200
Sep 10, 20244.90004.97004.77004.77004.77002,600
Sep 9, 20244.59304.89004.59304.80004.80006,500
Sep 6, 20244.70004.92004.60004.64004.640012,600
Sep 5, 20244.96005.09904.52004.70104.701013,900
Sep 4, 20244.90505.00004.75004.75004.75003,400
Sep 3, 20245.09005.09004.69505.00005.00005,200
Aug 30, 20245.51005.51005.20005.29505.29504,500
Aug 29, 20245.60005.61005.18005.56505.56509,500
Aug 28, 20245.75005.96005.59005.59005.59009,200
Aug 27, 20246.30006.30005.99005.99005.99001,000
Aug 26, 20246.00006.00006.00006.00006.0000400
Aug 23, 20246.22006.50005.82006.00006.000014,600
Aug 22, 20246.33006.65006.25006.43506.435014,200
Aug 21, 20246.26006.50006.19206.24206.24208,200
Aug 20, 20246.42006.76606.26006.51006.510012,700
Aug 19, 20246.23006.85006.11006.11006.11004,700
Aug 16, 20246.39006.90406.27006.32006.320012,800
Aug 15, 20246.53006.90006.17006.27006.270011,500
Aug 14, 20246.82006.96506.55006.55006.5500900
Aug 13, 20246.70007.29006.61006.61006.61007,400
Aug 12, 20246.58007.04006.58006.85006.85009,000
Aug 9, 20246.80006.80006.55006.55006.55001,200
Aug 8, 20246.96007.00006.44006.72006.72006,800
Aug 7, 20246.71506.82806.44006.62206.62205,500
Aug 6, 20246.43006.43006.43006.43006.4300300
Aug 5, 20246.30007.00006.29106.43006.43006,700
Aug 2, 20246.26006.26006.26006.26006.26001,300
Aug 1, 20247.05007.05007.05007.05007.0500400
Jul 31, 20246.42007.36005.93007.36007.36004,000
Jul 30, 20246.84006.84006.84006.84006.8400-
Jul 29, 20246.70006.84006.70006.84006.84001,300
Jul 26, 20246.38006.38006.38006.38006.3800500
Jul 25, 20246.38006.38006.38006.38006.3800-
Jul 24, 20246.75006.75006.38006.38006.3800600
Jul 23, 20247.12007.12006.55006.80006.80001,600
Jul 22, 20245.90007.10005.90007.07507.07506,600
Jul 19, 20246.72006.72006.40006.50006.50001,600
Jul 18, 20246.92007.52006.92007.00007.00003,500
Jul 17, 20246.62606.98506.42006.53006.53004,800
Jul 16, 20247.20007.33507.05007.05007.05001,700
Jul 15, 20246.90007.56506.55007.20007.200011,500
Jul 12, 20246.26006.26006.26006.26006.2600-
Jul 11, 20246.20006.34005.58006.26006.26006,900
Jul 10, 20245.56005.98005.29005.98005.980020,400
Jul 9, 20245.36705.81805.36705.52005.520012,700
Jul 8, 20245.44906.02105.41006.02106.02108,300
Jul 5, 20246.10006.10006.09006.10006.10001,600
Jul 3, 20246.17506.23006.11006.18006.18005,400
Jul 2, 20246.20006.20006.19506.19506.1950700
Jul 1, 20246.10006.40006.10006.28006.28002,800
Jun 28, 20246.38006.44706.38006.44706.4470400
Jun 27, 20246.55006.56006.45006.45006.45002,400
Jun 26, 20246.62906.63006.57006.57006.57002,100
Jun 25, 20246.66006.82006.55006.80006.80004,400
Jun 24, 20246.68006.80006.67006.78006.78008,000
Jun 21, 20246.80006.80006.67506.68006.68002,200
Jun 20, 20247.10007.11006.70006.80006.80004,700
Jun 18, 20247.23007.23007.13007.13007.13001,800
Jun 17, 20247.70007.70007.36507.36507.36501,200
Jun 14, 20247.49007.72007.22007.71007.710010,300
Jun 13, 20247.71007.71007.71007.71007.7100700
Jun 12, 20247.74807.82007.74807.80007.800014,300
Jun 11, 20247.50007.82007.39007.80007.80007,500
Jun 10, 20247.80007.80007.80007.80007.8000400
Jun 7, 20247.80007.80007.80007.80007.8000-
Jun 6, 20247.49007.83007.46007.80007.80007,600
Jun 5, 20247.40007.64007.31007.64007.640044,500
Jun 4, 20247.49007.49007.49007.49007.4900800
Jun 3, 20247.34007.49007.28507.49007.490020,700
May 31, 20247.15007.15007.15007.15007.1500400
May 30, 20247.69007.69007.15007.15007.15009,400
May 29, 20247.53007.80007.50007.55007.55002,300
May 28, 20247.50007.56007.50007.55007.55006,000
May 24, 20247.51007.55007.51007.55007.5500500
May 23, 20247.65007.65007.57007.57007.57001,200
May 22, 20247.63008.16007.59007.60007.600013,200
May 21, 20247.69007.76507.65007.66007.66005,900
May 20, 20248.43008.43007.78007.78007.78006,600
May 17, 20248.01008.35008.01008.30008.30006,600
May 16, 20248.42008.42007.57008.03008.03005,800
May 15, 2024 1:10 Stock Splits
May 15, 20247.53008.99007.53008.23008.23005,900
May 14, 20248.33008.33007.90008.00008.00004,830
May 13, 20248.22008.40007.91008.05008.05004,670
May 10, 20248.18008.38007.93007.93007.93002,120
May 9, 20248.19008.27007.80007.80007.80001,360
May 8, 20247.66008.27007.60007.70007.70002,090
May 7, 20248.29008.35007.90007.90007.90001,970
May 6, 20247.75008.30007.75008.13008.13001,880
May 3, 20247.90008.20007.36008.07008.070014,590
May 2, 20247.50008.00007.40007.59007.59001,880
May 1, 20247.55008.00007.40007.48007.480034,530
Apr 30, 20247.91008.44007.28007.55007.55002,920
Apr 29, 20248.50008.80007.83008.37008.37002,170
Apr 26, 20248.14008.80007.82008.50008.50003,030
Apr 25, 20248.49008.80007.92008.50008.50004,270
Apr 24, 20248.28008.40007.91008.21008.2100800

Related Tickers

2359.HK WuXi AppTec Co., Ltd.
57.950
+0.78%
 
MYGN Myriad Genetics, Inc.
7.29
-1.88%
 
VCYT Veracyte, Inc.
31.47
+1.08%
 
PSNL Personalis, Inc.
3.6800
+7.92%
 
NEOG Neogen Corporation
4.9200
+3.58%
 
GH Guardant Health, Inc.
45.64
+4.20%
 
CRL Charles River Laboratories International, Inc.
109.00
+1.97%
 
TWST Twist Bioscience Corporation
37.62
+1.84%
 
A Agilent Technologies, Inc.
105.00
+2.13%
 
GRAL GRAIL, Inc.
33.76
+13.71%