5 DAY PERFORMANCE
-1.22%
1 MONTH PERFORMANCE
+53.30%
3 MONTH PERFORMANCE
+91.74%
6 MONTH PERFORMANCE
-1.07%
YEAR-TO-DATE PERFORMANCE
-30.11%
1 YEAR PERFORMANCE
-19.75%
Burning Rock Biotech Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $6.50 | $6.50 (0%) | $6.50 | $6.50 | 251,286 | $67.10 M |
| 12/23/2024 | $6.50 | $6.50 (0%) | $6.50 | $5.98 | 6,200 | $67.10 M |
| 12/20/2024 | $6.02 | $6.58 (9.3%) | $7.00 | $5.96 | 13,800 | $67.92 M |
| 12/19/2024 | $7.04 | $6.15 (-12.64%) | $7.04 | $6.15 | 13,300 | $63.48 M |
| 12/18/2024 | $6.93 | $7.00 (1.01%) | $7.14 | $6.93 | 13,400 | $72.26 M |
| 12/17/2024 | $6.69 | $6.72 (0.45%) | $6.72 | $6.69 | 9,237 | $69.37 M |
| 12/16/2024 | $6.70 | $6.70 (0%) | $7.00 | $6.03 | 26,200 | $69.16 M |
| 12/13/2024 | $6.59 | $6.73 (2.12%) | $6.97 | $6.59 | 5,900 | $69.47 M |
| 12/12/2024 | $6.70 | $6.94 (3.58%) | $6.97 | $6.70 | 5,800 | $71.64 M |
| 12/11/2024 | $6.71 | $6.85 (2.09%) | $6.97 | $6.61 | 5,518 | $70.71 M |
| 12/10/2024 | $6.70 | $6.71 (0.15%) | $6.85 | $6.50 | 10,300 | $69.27 M |
| 12/09/2024 | $6.51 | $7.02 (7.83%) | $7.10 | $6.51 | 11,300 | $72.47 M |
| 12/06/2024 | $6.72 | $7.16 (6.55%) | $7.18 | $6.61 | 17,644 | $73.91 M |
| 12/05/2024 | $7.20 | $6.95 (-3.47%) | $7.47 | $6.94 | 6,703 | $71.74 M |
| 12/04/2024 | $6.48 | $6.93 (6.94%) | $7.32 | $6.48 | 48,495 | $71.54 M |
| 12/03/2024 | $6.09 | $6.10 (0.16%) | $6.27 | $6.06 | 10,400 | $62.97 M |
| 12/02/2024 | $6.39 | $6.04 (-5.48%) | $6.40 | $5.93 | 10,417 | $62.35 M |
| 11/29/2024 | $5.47 | $6.16 (12.61%) | $6.36 | $5.38 | 20,225 | $63.20 M |
| 11/27/2024 | $4.08 | $5.31 (30.15%) | $5.45 | $4.08 | 22,816 | $54.48 M |
| 11/26/2024 | $5.36 | $4.24 (-20.9%) | $5.63 | $4.24 | 15,645 | $43.50 M |
| 11/25/2024 | $5.37 | $5.56 (3.54%) | $5.77 | $5.34 | 20,449 | $57.05 M |
| 11/22/2024 | $5.49 | $5.60 (2%) | $5.70 | $5.36 | 12,900 | $57.46 M |
| 11/21/2024 | $4.99 | $5.38 (7.82%) | $5.40 | $4.80 | 17,800 | $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 |