-
5 DAY PERFORMANCE
+11.75% -
1 MONTH PERFORMANCE
-20.04% -
3 MONTH PERFORMANCE
-39.18% -
6 MONTH PERFORMANCE
-47.75% -
YEAR-TO-DATE PERFORMANCE
-60.11% -
1 YEAR PERFORMANCE
-61.31%
Burning Rock Biotech Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $6.26 | $6.24 (-0.32%) | $6.50 | $6.19 | 8,200 | $63.99 M |
| 08/20/2024 | $6.42 | $6.51 (1.4%) | $6.77 | $6.26 | 12,700 | $66.76 M |
| 08/19/2024 | $6.23 | $6.11 (-1.93%) | $6.85 | $6.11 | 4,700 | $62.65 M |
| 08/16/2024 | $6.39 | $6.32 (-1.1%) | $6.90 | $6.27 | 12,855 | $64.81 M |
| 08/15/2024 | $6.53 | $6.27 (-3.98%) | $6.90 | $6.17 | 11,500 | $64.30 M |
| 08/14/2024 | $6.82 | $6.55 (-3.96%) | $6.97 | $6.55 | 917 | $67.17 M |
| 08/13/2024 | $6.70 | $6.61 (-1.34%) | $7.29 | $6.61 | 7,431 | $67.78 M |
| 08/12/2024 | $6.58 | $6.85 (4.1%) | $7.04 | $6.58 | 9,000 | $70.24 M |
| 08/09/2024 | $6.80 | $6.55 (-3.68%) | $6.80 | $6.55 | 1,242 | $67.17 M |
| 08/08/2024 | $6.96 | $6.72 (-3.45%) | $7.00 | $6.44 | 6,800 | $68.91 M |
| 08/07/2024 | $6.72 | $6.62 (-1.49%) | $6.83 | $6.44 | 5,522 | $67.88 M |
| 08/06/2024 | $6.43 | $6.43 (0%) | $6.43 | $6.43 | 300 | $65.94 M |
| 08/05/2024 | $6.30 | $6.43 (2.06%) | $7.00 | $6.29 | 6,742 | $65.94 M |
| 08/02/2024 | $6.26 | $6.26 (0%) | $6.26 | $6.26 | 1,300 | $64.19 M |
| 08/01/2024 | $7.05 | $7.05 (0%) | $7.05 | $7.05 | 609 | $72.29 M |
| 07/31/2024 | $6.42 | $7.36 (14.64%) | $7.36 | $5.93 | 4,090 | $75.47 M |
| 07/30/2024 | $6.84 | $6.84 (0%) | $6.84 | $6.84 | 400 | $70.14 M |
| 07/29/2024 | $6.70 | $6.84 (2.09%) | $6.84 | $6.70 | 1,300 | $70.14 M |
| 07/26/2024 | $6.38 | $6.38 (0%) | $6.38 | $6.38 | 500 | $65.42 M |
| 07/25/2024 | $6.38 | $6.38 (0%) | $6.38 | $6.38 | 450 | $65.42 M |
| 07/24/2024 | $6.75 | $6.38 (-5.48%) | $6.75 | $6.38 | 601 | $65.42 M |
| 07/23/2024 | $7.12 | $6.80 (-4.49%) | $7.12 | $6.55 | 1,635 | $69.73 M |
| 07/22/2024 | $5.90 | $7.08 (20%) | $7.10 | $5.90 | 6,616 | $72.60 M |
| 07/19/2024 | $6.72 | $6.50 (-3.27%) | $6.72 | $6.40 | 1,621 | $66.65 M |
| 07/18/2024 | $6.92 | $7.00 (1.16%) | $7.52 | $6.92 | 3,500 | $71.78 M |
| 07/17/2024 | $6.63 | $6.53 (-1.51%) | $6.99 | $6.42 | 4,801 | $66.96 M |
| 07/16/2024 | $7.20 | $7.05 (-2.08%) | $7.34 | $7.05 | 1,700 | $72.29 M |
| 07/15/2024 | $6.90 | $7.20 (4.35%) | $7.57 | $6.55 | 11,531 | $73.83 M |
| 07/12/2024 | $6.26 | $6.26 (0%) | $6.26 | $6.26 | 425 | $64.19 M |
| 07/11/2024 | $6.20 | $6.26 (0.97%) | $6.34 | $5.58 | 6,900 | $64.19 M |
| 07/10/2024 | $5.56 | $5.98 (7.55%) | $5.98 | $5.29 | 20,413 | $61.32 M |
| 07/09/2024 | $5.37 | $5.52 (2.79%) | $5.82 | $5.37 | 12,758 | $56.60 M |
| 07/08/2024 | $5.45 | $6.02 (10.46%) | $6.02 | $5.41 | 8,300 | $61.73 M |