Burning Rock Biotech Ltd (BNR)
3.76
+0.26
(+7.43%)
USD |
NASDAQ |
Nov 14, 16:00
3.76
0.00 (0.00%)
After-Hours: 20:00
Burning Rock Biotech Price: 3.76 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 3.66 | 3.66 | 3.50 | 3.50 | 19639.00 |
| Nov 12, 2024 | 3.76 | 3.76 | 3.53 | 3.53 | 4463.00 |
| Nov 11, 2024 | 3.60 | 3.89 | 3.378 | 3.74 | 36618.00 |
| Nov 08, 2024 | 3.45 | 3.64 | 3.224 | 3.44 | 19862.00 |
| Nov 07, 2024 | 3.29 | 3.81 | 3.21 | 3.60 | 44137.00 |
| Nov 06, 2024 | 3.005 | 3.376 | 2.98 | 3.36 | 23643.00 |
| Nov 05, 2024 | 2.71 | 3.15 | 2.71 | 3.01 | 46971.00 |
| Nov 04, 2024 | 2.69 | 2.85 | 2.69 | 2.71 | 6138.00 |
| Nov 01, 2024 | 2.675 | 2.80 | 2.650 | 2.80 | 5306.00 |
| Oct 31, 2024 | 2.74 | 2.88 | 2.725 | 2.81 | 14643.00 |
| Oct 30, 2024 | 2.79 | 2.85 | 2.70 | 2.83 | 13016.00 |
| Oct 29, 2024 | 2.795 | 2.80 | 2.775 | 2.79 | 1707.00 |
| Oct 28, 2024 | 2.83 | 2.96 | 2.77 | 2.85 | 27929.00 |
| Oct 25, 2024 | 2.77 | 3.00 | 2.77 | 2.82 | 15286.00 |
| Oct 24, 2024 | 2.892 | 2.892 | 2.82 | 2.85 | 4970.00 |
| Oct 23, 2024 | 2.79 | 3.00 | 2.77 | 2.82 | 45677.00 |
| Oct 22, 2024 | 3.05 | 3.074 | 2.80 | 2.905 | 31171.00 |
| Oct 21, 2024 | 3.05 | 3.23 | 2.91 | 3.04 | 34045.00 |
| Oct 18, 2024 | 3.04 | 3.12 | 3.005 | 3.045 | 16753.00 |
| Oct 17, 2024 | 2.89 | 3.080 | 2.792 | 2.910 | 19103.00 |
| Oct 16, 2024 | 2.80 | 3.134 | 2.80 | 2.93 | 38487.00 |
| Oct 15, 2024 | 3.10 | 3.220 | 2.886 | 2.89 | 46435.00 |
| Oct 14, 2024 | 2.99 | 3.689 | 2.83 | 3.13 | 246255.0 |
| Oct 11, 2024 | 3.28 | 3.43 | 2.88 | 3.24 | 426114.0 |
| Oct 10, 2024 | 3.28 | 3.45 | 3.246 | 3.285 | 9302.00 |
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
2.71
Minimum
Nov 04 2024
395.80
Maximum
Feb 22 2021
102.50
Average
30.70
Median
Aug 26 2022
Price Benchmarks
| Sinovac Biotech Ltd | 6.47 |
| CASI Pharmaceuticals Inc | 5.74 |
| Zai Lab Ltd | 26.67 |
| Adagene Inc | 2.27 |
| LakeShore Biopharma Co Ltd | 2.71 |
Price Related Metrics
| PS Ratio | 0.5438 |
| Price to Book Value | 0.4136 |
| Earnings Yield | -204.3% |
| Market Cap | 38.57M |