BNR Quote, Trading Chart, Burning Rock Biotech Limited

home / stock / bnr / bnr quote

Stock Information
Company Name: Burning Rock Biotech Limited
Stock Symbol: BNR
Market: NASDAQ
Website: brbiotech.com
Menu
BNR BNR Quote BNR Short BNR News BNR Articles BNR Message Board
Get BNR Alerts

News, Short Squeeze, Breakout and More Instantly...
BNR Quote
Last:$6.53
Change Percent:6.02%
Open:$6.6258
Previous Close:$6.53
High:$6.9851
Low:$6.42
Volume:4,801
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BNR Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$6.6258
Close:$6.53
High:$6.9851
Low:$6.42
Volume:4,801
Date:2024-07-16
Open:$7.2
Close:$7.05
High:$7.335
Low:$7.05
Volume:1,699
Date:2024-07-15
Open:$6.9
Close:$7.2
High:$7.565
Low:$6.55
Volume:11,531
Date:2024-07-12
Open:$0
Close:$6.26
High:$0
Low:$0
Volume:223
Date:2024-07-11
Open:$6.2
Close:$6.26
High:$6.34
Low:$5.5801
Volume:6,875
Date:2024-07-10
Open:$5.56
Close:$5.98
High:$5.98
Low:$5.2897
Volume:20,413
Date:2024-07-09
Open:$5.3668
Close:$5.52
High:$5.818
Low:$5.3668
Volume:12,758
Date:2024-07-08
Open:$5.4488
Close:$6.0206
High:$6.0206
Low:$5.41
Volume:8,267
Date:2024-07-05
Open:$6.1
Close:$6.1
High:$6.1
Low:$6.09
Volume:1,636
Date:2024-07-04
Open:$6.175
Close:$6.1799
High:$6.23
Low:$6.11
Volume:5,434
Date:2024-07-03
Open:$6.175
Close:$6.1799
High:$6.23
Low:$6.11
Volume:5,434
Date:2024-07-02
Open:$6.2
Close:$6.195
High:$6.2
Low:$6.195
Volume:676
Date:2024-07-01
Open:$6.1001
Close:$6.28
High:$6.4
Low:$6.1001
Volume:2,765
Date:2024-06-28
Open:$6.38
Close:$6.4472
High:$6.4472
Low:$6.38
Volume:414
Date:2024-06-27
Open:$6.55
Close:$6.45
High:$6.56
Low:$6.45
Volume:2,354
Date:2024-06-26
Open:$6.6292
Close:$6.57
High:$6.63
Low:$6.57
Volume:2,057
Date:2024-06-25
Open:$6.66
Close:$6.8
High:$6.82
Low:$6.5501
Volume:4,352
Date:2024-06-24
Open:$6.6798
Close:$6.78
High:$6.8
Low:$6.67
Volume:8,037
Date:2024-06-21
Open:$6.8
Close:$6.68
High:$6.8
Low:$6.675
Volume:2,171
Date:2024-06-20
Open:$7.1
Close:$6.8
High:$7.11
Low:$6.7
Volume:4,687