-
5 DAY PERFORMANCE
+43.47% -
1 MONTH PERFORMANCE
+84.88% -
3 MONTH PERFORMANCE
-16.46% -
6 MONTH PERFORMANCE
-29.21% -
YEAR-TO-DATE PERFORMANCE
-42.15% -
1 YEAR PERFORMANCE
-40.22%
Burning Rock Biotech Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.99 | $5.38 (7.82%) | $5.40 | $4.80 | 17,750 | $55.20 M |
| 11/20/2024 | $4.55 | $4.64 (1.98%) | $4.78 | $4.55 | 3,700 | $47.61 M |
| 11/19/2024 | $4.73 | $4.60 (-2.75%) | $4.73 | $4.55 | 6,725 | $47.20 M |
| 11/18/2024 | $3.79 | $4.59 (21.11%) | $4.73 | $3.79 | 70,088 | $47.09 M |
| 11/15/2024 | $3.42 | $3.75 (9.65%) | $4.00 | $3.42 | 10,500 | $38.48 M |
| 11/14/2024 | $3.52 | $3.70 (5.11%) | $3.86 | $3.49 | 13,800 | $37.96 M |
| 11/13/2024 | $3.66 | $3.50 (-4.37%) | $3.66 | $3.50 | 19,900 | $35.91 M |
| 11/12/2024 | $3.76 | $3.53 (-6.12%) | $3.76 | $3.53 | 4,500 | $36.22 M |
| 11/11/2024 | $3.60 | $3.74 (3.89%) | $3.89 | $3.38 | 36,618 | $38.37 M |
| 11/08/2024 | $3.45 | $3.44 (-0.29%) | $3.64 | $3.22 | 19,862 | $35.29 M |
| 11/07/2024 | $3.29 | $3.60 (9.42%) | $3.81 | $3.21 | 44,137 | $36.94 M |
| 11/06/2024 | $3.01 | $3.36 (11.63%) | $3.38 | $2.98 | 23,643 | $34.47 M |
| 11/05/2024 | $2.71 | $3.01 (11.07%) | $3.15 | $2.71 | 47,000 | $30.88 M |
| 11/04/2024 | $2.69 | $2.71 (0.74%) | $2.85 | $2.69 | 6,138 | $27.80 M |
| 11/01/2024 | $2.68 | $2.80 (4.48%) | $2.80 | $2.65 | 5,306 | $28.73 M |
| 10/31/2024 | $2.74 | $2.81 (2.55%) | $2.88 | $2.73 | 14,643 | $28.83 M |
| 10/30/2024 | $2.79 | $2.83 (1.43%) | $2.85 | $2.70 | 13,016 | $29.04 M |
| 10/29/2024 | $2.80 | $2.79 (-0.36%) | $2.80 | $2.78 | 1,707 | $28.63 M |
| 10/28/2024 | $2.83 | $2.85 (0.71%) | $2.96 | $2.77 | 27,929 | $29.24 M |
| 10/25/2024 | $2.77 | $2.82 (1.81%) | $3.00 | $2.77 | 15,300 | $28.93 M |
| 10/24/2024 | $2.89 | $2.85 (-1.38%) | $2.89 | $2.82 | 5,000 | $29.24 M |
| 10/23/2024 | $2.79 | $2.82 (1.08%) | $3.00 | $2.77 | 45,700 | $28.93 M |
| 10/22/2024 | $3.05 | $2.91 (-4.59%) | $3.07 | $2.80 | 31,171 | $29.86 M |
| 10/21/2024 | $3.05 | $3.04 (-0.33%) | $3.23 | $2.91 | 34,045 | $31.19 M |
| 10/18/2024 | $3.04 | $3.05 (0.33%) | $3.12 | $3.01 | 16,800 | $31.29 M |
| 10/17/2024 | $2.89 | $2.91 (0.69%) | $3.08 | $2.79 | 19,103 | $29.86 M |
| 10/16/2024 | $2.80 | $2.93 (4.64%) | $3.13 | $2.80 | 38,500 | $30.06 M |
| 10/15/2024 | $3.10 | $2.89 (-6.77%) | $3.22 | $2.89 | 46,435 | $29.65 M |
| 10/14/2024 | $2.99 | $3.13 (4.68%) | $3.69 | $2.83 | 246,300 | $32.11 M |
| 10/11/2024 | $3.28 | $3.24 (-1.22%) | $3.43 | $2.88 | 426,114 | $33.24 M |
| 10/10/2024 | $3.28 | $3.29 (0.3%) | $3.45 | $3.25 | 9,302 | $33.76 M |
| 10/09/2024 | $3.54 | $3.40 (-3.95%) | $3.55 | $3.22 | 9,700 | $34.88 M |
| 10/08/2024 | $3.50 | $3.57 (2%) | $3.73 | $3.20 | 17,900 | $36.63 M |
| 10/07/2024 | $4.13 | $3.75 (-9.2%) | $4.29 | $3.61 | 53,000 | $38.48 M |
| 10/04/2024 | $3.75 | $3.71 (-1.07%) | $5.65 | $3.40 | 321,518 | $38.06 M |
| 10/03/2024 | $3.17 | $3.58 (12.93%) | $3.65 | $3.17 | 17,011 | $36.73 M |
| 10/02/2024 | $3.45 | $3.58 (3.77%) | $3.64 | $3.40 | 19,419 | $36.73 M |
| 10/01/2024 | $3.25 | $3.32 (2.15%) | $3.33 | $3.21 | 16,946 | $34.06 M |
| 09/30/2024 | $3.40 | $3.27 (-3.82%) | $3.50 | $3.20 | 12,430 | $33.55 M |
| 09/27/2024 | $3.31 | $3.25 (-1.81%) | $3.59 | $2.85 | 69,646 | $33.35 M |
| 09/26/2024 | $3.00 | $3.39 (13%) | $3.50 | $3.00 | 8,337 | $34.78 M |
| 09/25/2024 | $2.86 | $2.85 (-0.35%) | $3.07 | $2.77 | 11,236 | $29.24 M |
| 09/24/2024 | $3.58 | $2.73 (-23.74%) | $3.78 | $2.62 | 27,135 | $28.01 M |
| 09/23/2024 | $3.25 | $3.58 (10.15%) | $3.79 | $3.25 | 17,300 | $36.73 M |
| 09/20/2024 | $2.70 | $3.23 (19.63%) | $3.50 | $2.70 | 2,623 | $33.14 M |
| 09/19/2024 | $3.57 | $3.48 (-2.52%) | $3.57 | $3.40 | 7,210 | $35.70 M |
| 09/18/2024 | $3.31 | $3.48 (5.14%) | $3.50 | $3.31 | 3,075 | $35.70 M |
| 09/17/2024 | $3.59 | $3.35 (-6.69%) | $3.77 | $3.34 | 7,700 | $34.37 M |
| 09/16/2024 | $3.57 | $3.57 (0%) | $3.62 | $3.57 | 2,400 | $36.63 M |
| 09/13/2024 | $3.60 | $3.57 (-0.83%) | $3.97 | $3.55 | 13,942 | $36.63 M |
| 09/12/2024 | $4.50 | $3.48 (-22.67%) | $4.50 | $3.43 | 12,765 | $35.70 M |
| 09/11/2024 | $4.66 | $4.77 (2.36%) | $4.77 | $4.55 | 1,243 | $48.94 M |
| 09/10/2024 | $4.90 | $4.77 (-2.65%) | $4.97 | $4.77 | 2,643 | $48.94 M |
| 09/09/2024 | $4.59 | $4.80 (4.58%) | $4.89 | $4.59 | 6,500 | $49.25 M |
| 09/06/2024 | $4.70 | $4.64 (-1.28%) | $4.92 | $4.60 | 12,600 | $47.61 M |
| 09/05/2024 | $4.96 | $4.70 (-5.24%) | $5.10 | $4.52 | 13,946 | $48.22 M |
| 09/04/2024 | $4.91 | $4.75 (-3.26%) | $5.00 | $4.75 | 3,448 | $48.74 M |
| 09/03/2024 | $5.09 | $5.00 (-1.77%) | $5.09 | $4.70 | 5,200 | $51.30 M |
| 08/30/2024 | $5.51 | $5.30 (-3.81%) | $5.51 | $5.20 | 4,530 | $54.35 M |
| 08/29/2024 | $5.60 | $5.56 (-0.71%) | $5.61 | $5.18 | 9,500 | $57.01 M |
| 08/28/2024 | $5.75 | $5.59 (-2.78%) | $5.96 | $5.59 | 9,204 | $57.32 M |
| 08/27/2024 | $6.30 | $5.99 (-4.92%) | $6.30 | $5.99 | 1,034 | $61.42 M |
| 08/26/2024 | $6.00 | $6.00 (0%) | $6.00 | $6.00 | 400 | $61.53 M |
| 08/23/2024 | $6.22 | $6.00 (-3.54%) | $6.50 | $5.82 | 14,646 | $61.53 M |
| 08/22/2024 | $6.33 | $6.44 (1.74%) | $6.65 | $6.25 | 14,200 | $66.04 M |