QQQ   431.85 (+0.18%)
AAPL   169.39 (-1.91%)
MSFT   416.10 (+0.59%)
META   502.92 (+0.54%)
GOOGL   154.87 (+0.01%)
AMZN   183.74 (+0.07%)
TSLA   157.22 (-2.64%)
NVDA   870.95 (+1.27%)
AMD   163.20 (+1.80%)
NIO   3.82 (-1.80%)
BABA   69.84 (-1.10%)
T   16.08 (-0.99%)
F   12.17 (-0.49%)
MU   121.16 (-0.17%)
GE   155.69 (+1.29%)
CGC   6.88 (-1.43%)
DIS   114.19 (+1.10%)
AMC   2.71 (+9.72%)
PFE   25.84 (-0.27%)
PYPL   64.04 (+0.83%)
XOM   118.87 (-0.68%)
QQQ   431.85 (+0.18%)
AAPL   169.39 (-1.91%)
MSFT   416.10 (+0.59%)
META   502.92 (+0.54%)
GOOGL   154.87 (+0.01%)
AMZN   183.74 (+0.07%)
TSLA   157.22 (-2.64%)
NVDA   870.95 (+1.27%)
AMD   163.20 (+1.80%)
NIO   3.82 (-1.80%)
BABA   69.84 (-1.10%)
T   16.08 (-0.99%)
F   12.17 (-0.49%)
MU   121.16 (-0.17%)
GE   155.69 (+1.29%)
CGC   6.88 (-1.43%)
DIS   114.19 (+1.10%)
AMC   2.71 (+9.72%)
PFE   25.84 (-0.27%)
PYPL   64.04 (+0.83%)
XOM   118.87 (-0.68%)
QQQ   431.85 (+0.18%)
AAPL   169.39 (-1.91%)
MSFT   416.10 (+0.59%)
META   502.92 (+0.54%)
GOOGL   154.87 (+0.01%)
AMZN   183.74 (+0.07%)
TSLA   157.22 (-2.64%)
NVDA   870.95 (+1.27%)
AMD   163.20 (+1.80%)
NIO   3.82 (-1.80%)
BABA   69.84 (-1.10%)
T   16.08 (-0.99%)
F   12.17 (-0.49%)
MU   121.16 (-0.17%)
GE   155.69 (+1.29%)
CGC   6.88 (-1.43%)
DIS   114.19 (+1.10%)
AMC   2.71 (+9.72%)
PFE   25.84 (-0.27%)
PYPL   64.04 (+0.83%)
XOM   118.87 (-0.68%)
QQQ   431.85 (+0.18%)
AAPL   169.39 (-1.91%)
MSFT   416.10 (+0.59%)
META   502.92 (+0.54%)
GOOGL   154.87 (+0.01%)
AMZN   183.74 (+0.07%)
TSLA   157.22 (-2.64%)
NVDA   870.95 (+1.27%)
AMD   163.20 (+1.80%)
NIO   3.82 (-1.80%)
BABA   69.84 (-1.10%)
T   16.08 (-0.99%)
F   12.17 (-0.49%)
MU   121.16 (-0.17%)
GE   155.69 (+1.29%)
CGC   6.88 (-1.43%)
DIS   114.19 (+1.10%)
AMC   2.71 (+9.72%)
PFE   25.84 (-0.27%)
PYPL   64.04 (+0.83%)
XOM   118.87 (-0.68%)
Free Trial

Burning Rock Biotech (BNR) Stock Chart & Stock Price History

→ Forget Nvidia, buy this A.I. Stock Now (From InvestorPlace) (Ad)
Free BNR Stock Alerts
$0.74
-0.06 (-7.76%)
(As of 12:24 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Burning Rock Biotech Stock Price Performance

5 Day
Performance
-2.92%
1 Month
Performance
+8.50%
3 Month
Performance
-21.09%
6 Month
Performance
-34.71%
Year-To-Date
Performance
-20.67%
1 Year
Performance
-74.47%
Receive BNR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Burning Rock Biotech and its competitors with MarketBeat's FREE daily newsletter

Ad Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

BNR Stock Chart for Tuesday, April, 16, 2024

BNR Chart by TradingView

Burning Rock Biotech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/15/2024$0.76$0.80
+5.26%		$0.84$0.7444,532 shs$82.11 million
04/12/2024$0.76$0.76
+0.01%		$0.81$0.7325,585 shs$78.02 million
04/11/2024$0.75$0.76
+1.51%		$0.83$0.7210,171 shs$78.01 million
04/10/2024$0.74$0.75
+1.18%		$0.81$0.7511,452 shs$76.85 million
04/09/2024$0.71$0.74
+3.93%		$0.78$0.688,766 shs$75.95 million
04/08/2024$0.71$0.71
+0.28%		$0.76$0.7061,095 shs$73.08 million
04/05/2024$0.71$0.71
-0.63%		$0.76$0.7110,622 shs$72.87 million
04/04/2024$0.77$0.71
-7.06%		$0.77$0.7017,768 shs$73.34 million
04/03/2024$0.72$0.77
+6.09%		$0.77$0.7014,369 shs$78.91 million
04/02/2024$0.71$0.72
+1.92%		$0.77$0.6917,751 shs$74.38 million
04/01/2024$0.73$0.71
-2.35%		$0.74$0.7025,043 shs$72.98 million
03/29/2024$0.73$0.73$0.77$0.6814,223 shs$74.73 million
03/28/2024$0.70$0.73
+4.01%		$0.77$0.6814,198 shs$74.73 million
03/27/2024$0.72$0.70
-2.78%		$0.75$0.66102,209 shs$71.85 million
03/26/2024$0.71$0.72
+1.25%		$0.75$0.6883,727 shs$73.90 million
03/25/2024$0.78$0.71
-8.48%		$0.78$0.718,984 shs$72.99 million
03/22/2024$0.70$0.78
+11.13%		$0.78$0.7128,222 shs$79.75 million
03/21/2024$0.69$0.70
+1.33%		$0.71$0.6833,756 shs$71.76 million
03/20/2024$0.70$0.69
-1.43%		$0.71$0.679,169 shs$70.82 million
03/19/2024$0.68$0.70
+2.53%		$0.71$0.6616,206 shs$71.85 million
03/18/2024$0.68$0.68
+0.40%		$0.71$0.689,724 shs$70.07 million
03/15/2024$0.70$0.68
-2.86%		$0.72$0.6517,137 shs$69.80 million
03/14/2024$0.71$0.70
-1.41%		$0.74$0.5782,466 shs$71.85 million
03/13/2024$0.78$0.71
-8.99%		$0.78$0.7157,474 shs$72.87 million
03/12/2024$0.81$0.78
-3.69%		$0.87$0.76298,243 shs$80.07 million
03/11/2024$0.80$0.81
+0.97%		$0.84$0.7867,768 shs$83.14 million
03/08/2024$0.78$0.84
+7.68%		$0.84$0.7819,325 shs$86.21 million
03/07/2024$0.83$0.78
-6.02%		$0.84$0.7824,140 shs$80.06 million
03/06/2024$0.79$0.83
+5.04%		$0.85$0.8016,475 shs$85.19 million
03/05/2024$0.80$0.79
-1.26%		$0.84$0.7849,858 shs$81.11 million
03/04/2024$0.81$0.80
-0.97%		$0.86$0.7923,778 shs$82.14 million
03/01/2024$0.85$0.81
-5.19%		$0.90$0.81145,471 shs$82.94 million
02/29/2024$0.83$0.85
+2.19%		$0.87$0.79123,278 shs$87.48 million
02/28/2024$0.80$0.83
+3.93%		$0.85$0.7967,060 shs$85.60 million
02/27/2024$0.85$0.80
-5.48%		$0.86$0.7922,424 shs$82.37 million
02/26/2024$0.81$0.85
+4.81%		$0.85$0.8011,509 shs$87.14 million
02/23/2024$0.80$0.85
+5.74%		$0.85$0.8028,340 shs$86.73 million
02/22/2024$0.87$0.80
-8.56%		$0.86$0.79175,246 shs$82.02 million
02/21/2024$0.87$0.87
+0.80%		$0.89$0.8224,527 shs$89.70 million
02/20/2024$0.81$0.87
+6.71%		$0.87$0.8150,278 shs$88.99 million
Forget Nvidia, buy this A.I. Stock Now (Ad)

Forget Nvidia, Microsoft or Google. Our tech expert and venture capitalist Luke Lango believes this is Elon Musk’s favorite A.I. stock. Why? Because this company is supplying Elon Musk with a key piece of advanced tech for his new A.I. venture.

Click here to see the details.
02/19/2024$0.81$0.81$0.87$0.8023,100 shs$83.40 million
02/16/2024$0.81$0.81
+0.31%		$0.87$0.8023,184 shs$83.40 million
02/15/2024$0.81$0.81
-0.01%		$0.88$0.7821,340 shs$83.14 million
02/14/2024$0.82$0.81
-1.22%		$0.86$0.8095,191 shs$83.15 million
02/13/2024$0.80$0.82
+1.94%		$0.88$0.81153,784 shs$84.18 million
02/12/2024$0.86$0.80
-5.99%		$0.88$0.78201,301 shs$82.57 million
02/09/2024$0.83$0.85
+2.04%		$0.88$0.8116,709 shs$86.94 million
02/08/2024$0.85$0.83
-2.73%		$0.85$0.8126,935 shs$85.20 million
02/07/2024$0.83$0.85
+2.82%		$0.85$0.831,752 shs$87.59 million
02/06/2024$0.83$0.83$0.87$0.8050,064 shs$85.19 million
02/05/2024$0.85$0.83
-2.35%		$0.85$0.8212,743 shs$85.19 million
02/02/2024$0.85$0.85$0.92$0.829,942 shs$87.24 million
02/01/2024$0.86$0.85
-1.16%		$0.92$0.8554,651 shs$87.24 million
01/31/2024$0.89$0.86
-3.38%		$0.92$0.84126,321 shs$88.27 million
01/30/2024$0.93$0.89
-4.19%		$0.93$0.8612,007 shs$91.36 million
01/29/2024$0.86$0.93
+8.40%		$0.94$0.82117,738 shs$95.36 million
01/26/2024$0.93$0.86
-7.85%		$0.94$0.81102,428 shs$87.96 million
01/25/2024$0.95$0.93
-1.72%		$0.97$0.918,438 shs$95.46 million
01/24/2024$0.97$0.95
-2.44%		$0.97$0.9316,539 shs$97.13 million
01/23/2024$0.92$0.97
+5.15%		$0.97$0.9015,688 shs$99.56 million
01/22/2024$0.90$0.92
+2.44%		$0.94$0.8521,741 shs$94.69 million
01/19/2024$0.93$0.96
+2.92%		$0.96$0.8884,027 shs$98.52 million
01/18/2024$0.96$0.93
-2.84%		$0.97$0.9029,916 shs$95.73 million
01/17/2024$0.94$0.96
+2.67%		$0.97$0.9316,388 shs$98.53 million
01/16/2024$0.93$0.94
+0.54%		$0.97$0.9262,299 shs$95.97 million
01/15/2024$0.93$0.93$1.00$0.9227,500 shs$95.46 million

Related Companies:
This page (NASDAQ:BNR) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
Options trading has suddenly become more reliable.
Eagle Publishing
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press