Burning Rock Biotech Ltd ADR (NQ: BNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	24.20	25.00	23.20	23.90	69,879	-0.10(-0.42%)
Sep 29, 2022	25.10	25.60	23.90	24.00	30,747	-1.70(-6.61%)
Sep 28, 2022	25.60	26.60	25.20	25.70	13,000	+0.10(+0.39%)
Sep 27, 2022	26.30	27.30	25.60	25.60	21,729	-0.50(-1.92%)
Sep 26, 2022	27.70	29.10	25.55	26.10	31,397	-1.40(-5.09%)
Sep 23, 2022	28.80	28.80	26.60	27.50	29,308	-1.70(-5.82%)
Sep 22, 2022	29.80	30.40	29.00	29.20	22,681	-0.90(-2.99%)
Sep 21, 2022	30.60	30.75	29.60	30.10	29,393	-1.60(-5.05%)
Sep 20, 2022	31.00	31.80	30.30	31.70	34,843	-0.20(-0.63%)
Sep 19, 2022	31.70	33.55	30.60	31.90	24,189	-0.50(-1.54%)
Sep 16, 2022	32.40	32.40	29.55	32.40	327,898	-0.60(-1.82%)
Sep 15, 2022	31.60	34.20	30.55	33.00	37,550	+0.90(+2.80%)
Sep 14, 2022	33.60	33.60	30.60	32.10	32,503	-1.40(-4.18%)
Sep 13, 2022	33.70	35.40	33.00	33.50	24,746	-2.20(-6.16%)
Sep 12, 2022	36.10	36.50	32.30	35.70	34,268	-0.20(-0.56%)
Sep 09, 2022	32.80	38.10	32.70	35.90	57,395	+3.70(+11.49%)
Sep 08, 2022	31.40	32.40	30.20	32.20	24,541	+0.30(+0.94%)
Sep 07, 2022	31.80	32.30	29.00	31.90	27,622	-0.10(-0.31%)
Sep 06, 2022	31.20	33.00	30.25	32.00	37,623	+0.90(+2.89%)
Sep 02, 2022	33.70	35.00	30.30	31.10	47,451	-3.20(-9.33%)
Sep 01, 2022	38.50	39.40	32.61	34.30	69,004	-4.90(-12.50%)
Aug 31, 2022	31.20	42.40	29.50	39.20	202,783	+6.70(+20.62%)
Aug 30, 2022	31.30	32.80	30.50	32.50	45,004	+1.20(+3.83%)
Aug 29, 2022	31.10	33.00	29.50	31.30	67,889	+0.60(+1.95%)
Aug 26, 2022	30.80	31.90	29.60	30.70	46,594	+1.30(+4.42%)
Aug 25, 2022	27.60	30.30	26.05	29.40	32,317	+2.80(+10.53%)
Aug 24, 2022	28.90	28.90	24.60	26.60	72,606	-1.70(-6.01%)
Aug 23, 2022	30.10	30.10	26.15	28.30	88,884	-2.20(-7.21%)
Aug 22, 2022	34.70	35.20	28.00	30.50	186,479	-4.70(-13.35%)
Aug 19, 2022	36.00	36.30	34.90	35.20	18,958	-1.50(-4.09%)
Aug 18, 2022	36.50	37.70	35.40	36.70	18,566	-0.20(-0.54%)
Aug 17, 2022	38.90	39.70	36.70	36.90	22,114	-2.70(-6.82%)
Aug 16, 2022	39.00	39.90	37.40	39.60	17,069	+0.20(+0.51%)
Aug 15, 2022	38.70	40.60	36.70	39.40	27,573	+0.50(+1.29%)
Aug 12, 2022	35.00	40.00	34.90	38.90	36,895	+4.00(+11.46%)
Aug 11, 2022	36.70	37.80	34.60	34.90	13,680	-1.60(-4.38%)
Aug 10, 2022	34.00	36.80	32.80	36.50	30,097	+3.00(+8.96%)
Aug 09, 2022	33.90	33.95	32.60	33.50	17,113	-1.10(-3.18%)
Aug 08, 2022	35.50	35.50	33.40	34.60	44,429	-0.50(-1.42%)
Aug 05, 2022	32.90	35.60	31.70	35.10	26,811	+1.60(+4.78%)
Aug 04, 2022	32.30	34.10	32.30	33.50	16,718	+1.60(+5.02%)
Aug 03, 2022	31.90	33.90	31.50	31.90	32,781	+0.20(+0.63%)
Aug 02, 2022	32.10	33.40	31.40	31.70	29,597	-0.50(-1.55%)
Aug 01, 2022	31.10	33.00	30.60	32.20	27,589	+0.30(+0.94%)
Jul 29, 2022	32.30	32.40	31.20	31.90	16,268	-1.30(-3.92%)
Jul 28, 2022	32.90	33.55	31.40	33.20	15,150	+0.00(+0.00%)
Jul 27, 2022	31.20	33.40	30.90	33.20	20,034	+2.20(+7.10%)
Jul 26, 2022	31.80	34.30	30.90	31.00	33,468	-0.70(-2.21%)
Jul 25, 2022	31.00	33.00	30.40	31.70	28,846	+0.20(+0.63%)
Jul 22, 2022	34.10	34.10	31.10	31.50	27,973	-2.80(-8.16%)
Jul 21, 2022	34.10	35.00	33.30	34.30	11,446	+0.20(+0.59%)
Jul 20, 2022	33.00	35.20	32.60	34.10	36,294	+0.70(+2.10%)
Jul 19, 2022	31.30	34.40	31.30	33.40	36,619	+2.00(+6.37%)
Jul 18, 2022	32.50	33.80	31.20	31.40	33,019	-0.50(-1.57%)
Jul 15, 2022	32.80	33.48	30.40	31.90	43,601	-1.40(-4.20%)
Jul 14, 2022	34.90	35.70	32.60	33.30	30,920	-1.60(-4.58%)
Jul 13, 2022	30.90	35.50	30.70	34.90	56,993	+3.30(+10.44%)
Jul 12, 2022	31.10	31.80	29.50	31.60	39,656	+0.70(+2.27%)
Jul 11, 2022	35.30	36.50	30.50	30.90	128,718	-5.10(-14.17%)
Jul 08, 2022	34.20	37.00	33.00	36.00	106,984	+1.00(+2.86%)
Jul 07, 2022	31.10	36.50	30.80	35.00	174,675	+4.00(+12.90%)
Jul 06, 2022	29.70	31.60	29.00	31.00	122,797	+1.30(+4.38%)
Jul 05, 2022	25.50	31.30	25.50	29.70	106,189	+3.10(+11.65%)