Burning Rock Biotech Ltd (BNR)
0.7586
+0.01
(+1.44%)
USD |
NASDAQ |
May 02, 16:00
0.7586
0.00 (0.00%)
After-Hours: 20:00
Burning Rock Biotech Price: 0.7586 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 0.755 | 0.7999 | 0.74 | 0.7478 | 345219.0 |
Apr 30, 2024 | 0.7909 | 0.8443 | 0.728 | 0.7551 | 29212.00 |
Apr 29, 2024 | 0.85 | 0.88 | 0.7832 | 0.8365 | 21695.00 |
Apr 26, 2024 | 0.8142 | 0.88 | 0.7819 | 0.85 | 30335.00 |
Apr 25, 2024 | 0.849 | 0.88 | 0.792 | 0.8500 | 42703.00 |
Apr 24, 2024 | 0.8275 | 0.8399 | 0.7905 | 0.8208 | 8004.00 |
Apr 23, 2024 | 0.8102 | 0.8671 | 0.8102 | 0.859 | 29271.00 |
Apr 22, 2024 | 0.756 | 0.8855 | 0.756 | 0.86 | 63907.00 |
Apr 19, 2024 | 0.8201 | 0.825 | 0.70 | 0.72 | 24310.00 |
Apr 18, 2024 | 0.80 | 0.812 | 0.75 | 0.80 | 21892.00 |
Apr 17, 2024 | 0.78 | 0.80 | 0.7624 | 0.80 | 4310.00 |
Apr 16, 2024 | 0.80 | 0.84 | 0.71 | 0.7601 | 50568.00 |
Apr 15, 2024 | 0.74 | 0.84 | 0.7358 | 0.7999 | 44532.00 |
Apr 12, 2024 | 0.73 | 0.8050 | 0.73 | 0.76 | 25585.00 |
Apr 11, 2024 | 0.77 | 0.83 | 0.7168 | 0.76 | 10171.00 |
Apr 10, 2024 | 0.76 | 0.8112 | 0.7487 | 0.7487 | 11452.00 |
Apr 09, 2024 | 0.68 | 0.7783 | 0.68 | 0.74 | 8766.00 |
Apr 08, 2024 | 0.71 | 0.76 | 0.70 | 0.7112 | 61112.00 |
Apr 05, 2024 | 0.71 | 0.76 | 0.71 | 0.71 | 10908.00 |
Apr 04, 2024 | 0.7383 | 0.7684 | 0.70 | 0.7145 | 18166.00 |
Apr 03, 2024 | 0.7341 | 0.7688 | 0.7016 | 0.7688 | 14369.00 |
Apr 02, 2024 | 0.70 | 0.77 | 0.692 | 0.7246 | 17758.00 |
Apr 01, 2024 | 0.74 | 0.74 | 0.695 | 0.70 | 25043.00 |
Mar 28, 2024 | 0.691 | 0.77 | 0.6803 | 0.7281 | 14223.00 |
Mar 27, 2024 | 0.682 | 0.75 | 0.6612 | 0.70 | 102209.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.68
Minimum
Mar 15 2024
39.58
Maximum
Feb 22 2021
11.60
Average
3.60
Median
Jul 08 2022
Price Benchmarks
Sinovac Biotech Ltd | 6.47 |
CASI Pharmaceuticals Inc | 2.66 |
Zai Lab Ltd | 16.67 |
I-MAB | 1.76 |
Gracell Biotechnologies Inc (DELISTED) | 10.25 |
Price Related Metrics
PS Ratio | 1.020 |
Price to Book Value | 0.7179 |
Earnings Yield | -119.0% |
Market Cap | 77.82M |