Gyre Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.52	12.73	11.54	11.54	11.54	-8.12%	63,919
Feb 20, 2025	12.20	12.65	12.15	12.56	12.56	3.46%	43,157
Feb 19, 2025	12.69	12.69	12.09	12.14	12.14	-4.41%	43,700
Feb 18, 2025	12.22	12.80	12.18	12.70	12.70	6.01%	77,855
Feb 14, 2025	11.78	12.19	11.78	11.98	11.98	1.70%	29,699
Feb 13, 2025	11.72	11.97	11.60	11.78	11.78	1.38%	30,331
Feb 12, 2025	11.36	11.65	11.24	11.62	11.62	0.43%	30,824
Feb 11, 2025	11.65	11.72	11.45	11.57	11.57	-2.85%	29,656
Feb 10, 2025	12.24	12.31	11.73	11.91	11.91	-1.57%	68,253
Feb 7, 2025	12.54	12.54	12.04	12.10	12.10	-5.10%	43,551
Feb 6, 2025	12.82	13.07	12.60	12.75	12.75	-0.55%	80,961
Feb 5, 2025	12.00	12.88	11.82	12.82	12.82	7.91%	64,951
Feb 4, 2025	11.60	11.89	11.35	11.88	11.88	2.68%	38,939
Feb 3, 2025	11.45	11.62	11.26	11.57	11.57	0.52%	54,748
Jan 31, 2025	11.45	11.70	11.38	11.51	11.51	0.09%	41,862
Jan 30, 2025	11.50	11.85	11.18	11.50	11.50	0.17%	64,680
Jan 29, 2025	11.73	11.75	11.30	11.48	11.48	-2.21%	67,955
Jan 28, 2025	11.38	11.78	11.17	11.74	11.74	3.16%	49,728
Jan 27, 2025	11.10	11.63	11.01	11.38	11.38	1.70%	81,234
Jan 24, 2025	10.73	11.23	10.50	11.19	11.19	5.57%	64,454
Jan 23, 2025	10.65	10.80	10.41	10.60	10.60	-0.93%	70,347
Jan 22, 2025	10.91	10.93	10.55	10.70	10.70	-2.37%	51,930
Jan 21, 2025	11.07	11.36	10.61	10.96	10.96	0.09%	73,309
Jan 17, 2025	10.69	10.95	10.58	10.95	10.95	1.39%	48,976
Jan 16, 2025	11.03	11.11	10.60	10.80	10.80	-1.19%	78,155
Jan 15, 2025	10.52	11.08	10.52	10.93	10.93	3.90%	89,099
Jan 14, 2025	10.37	10.69	10.11	10.52	10.52	5.31%	105,913
Jan 13, 2025	9.98	10.20	9.51	9.99	9.99	-	113,989
Jan 10, 2025	9.85	10.58	9.80	9.99	9.99	3.85%	157,531
Jan 8, 2025	9.99	10.17	9.59	9.62	9.62	-3.70%	154,627
Jan 7, 2025	9.98	10.42	9.95	9.99	9.99	2.67%	129,890
Jan 6, 2025	10.80	11.03	9.70	9.73	9.73	-9.82%	313,409
Jan 3, 2025	12.01	12.30	10.73	10.79	10.79	-10.08%	165,835
Jan 2, 2025	12.18	12.85	11.99	12.00	12.00	-0.83%	115,013
Dec 31, 2024	12.82	12.82	12.02	12.10	12.10	-4.42%	65,964
Dec 30, 2024	12.50	12.80	12.05	12.66	12.66	1.69%	88,873
Dec 27, 2024	13.50	14.42	12.40	12.45	12.45	-5.18%	155,388
Dec 26, 2024	12.05	13.20	11.92	13.13	13.13	10.34%	154,470
Dec 24, 2024	12.20	12.22	11.76	11.90	11.90	-2.46%	50,606
Dec 23, 2024	11.55	12.59	11.40	12.20	12.20	9.52%	111,463
Dec 20, 2024	10.58	11.14	10.39	11.14	11.14	4.50%	198,796
Dec 19, 2024	10.81	11.51	10.56	10.66	10.66	-0.37%	112,082
Dec 18, 2024	12.00	12.95	10.60	10.70	10.70	-3.78%	173,494
Dec 17, 2024	10.00	11.44	10.00	11.12	11.12	11.31%	79,406
Dec 16, 2024	9.98	10.31	9.67	9.99	9.99	3.63%	127,737
Dec 13, 2024	9.91	10.22	9.61	9.64	9.64	-1.43%	139,162
Dec 12, 2024	10.10	10.46	9.75	9.78	9.78	-2.40%	186,902
Dec 11, 2024	10.99	11.04	10.02	10.02	10.02	-8.83%	139,147
Dec 10, 2024	10.77	11.34	10.75	10.99	10.99	2.33%	185,463
Dec 9, 2024	11.56	12.58	10.35	10.74	10.74	-6.69%	256,034
Dec 6, 2024	10.88	11.77	10.75	11.51	11.51	9.99%	186,001
Dec 5, 2024	10.00	10.98	10.00	10.47	10.47	5.49%	174,925
Dec 4, 2024	11.21	11.33	9.54	9.92	9.92	-9.90%	196,338
Dec 3, 2024	11.96	12.28	11.01	11.01	11.01	-6.93%	139,109
Dec 2, 2024	12.93	12.98	11.78	11.83	11.83	-5.44%	132,346
Nov 29, 2024	12.16	13.20	12.00	12.51	12.51	6.92%	114,939
Nov 27, 2024	12.40	12.55	11.50	11.70	11.70	-3.23%	79,807
Nov 26, 2024	11.65	12.42	11.65	12.09	12.09	3.96%	112,253
Nov 25, 2024	11.50	12.37	11.50	11.63	11.63	3.01%	61,629
Nov 22, 2024	12.00	12.19	11.06	11.29	11.29	-3.91%	97,345
Nov 21, 2024	12.87	12.91	11.70	11.75	11.75	-8.99%	91,312
Nov 20, 2024	12.95	13.24	12.82	12.91	12.91	-0.08%	34,854
Nov 19, 2024	12.63	13.14	12.33	12.92	12.92	2.38%	28,986
Nov 18, 2024	13.07	13.54	12.54	12.62	12.62	-3.81%	127,050
Nov 15, 2024	13.80	13.80	12.65	13.12	13.12	-5.20%	83,351
Nov 14, 2024	14.45	14.88	13.83	13.84	13.84	-4.42%	66,419
Nov 13, 2024	15.55	16.06	13.07	14.48	14.48	-9.56%	165,953
Nov 12, 2024	16.71	19.00	15.55	16.01	16.01	-4.70%	164,512
Nov 11, 2024	15.39	16.82	15.01	16.80	16.80	9.66%	117,488
Nov 8, 2024	15.06	15.36	14.51	15.32	15.32	1.73%	34,811
Nov 7, 2024	15.73	15.83	15.01	15.06	15.06	-3.77%	27,089
Nov 6, 2024	15.52	15.71	14.73	15.65	15.65	4.54%	63,891
Nov 5, 2024	14.62	14.97	14.53	14.97	14.97	1.56%	27,289
Nov 4, 2024	14.49	14.74	14.39	14.74	14.74	1.87%	15,763
Nov 1, 2024	14.48	14.72	14.28	14.47	14.47	1.19%	29,753
Oct 31, 2024	14.62	14.79	14.30	14.30	14.30	-2.79%	47,602
Oct 30, 2024	14.96	15.09	14.36	14.71	14.71	-1.74%	25,561
Oct 29, 2024	14.32	14.98	14.32	14.97	14.97	4.03%	15,007
Oct 28, 2024	14.26	15.42	14.15	14.39	14.39	1.27%	54,380
Oct 25, 2024	14.36	15.12	14.02	14.21	14.21	0.92%	50,469
Oct 24, 2024	13.96	14.27	13.80	14.08	14.08	1.29%	24,913
Oct 23, 2024	14.00	14.10	13.68	13.90	13.90	-0.64%	17,671
Oct 22, 2024	14.14	14.14	13.42	13.99	13.99	-1.13%	9,801
Oct 21, 2024	14.09	14.17	13.62	14.15	14.15	0.64%	25,111
Oct 18, 2024	14.04	14.40	13.98	14.06	14.06	0.29%	20,119
Oct 17, 2024	14.17	14.17	13.75	14.02	14.02	0.21%	14,900
Oct 16, 2024	13.80	14.18	13.51	13.99	13.99	3.10%	51,977
Oct 15, 2024	13.45	13.86	13.22	13.57	13.57	1.72%	38,464
Oct 14, 2024	13.19	13.50	13.14	13.34	13.34	1.14%	13,922
Oct 11, 2024	12.37	13.30	12.37	13.19	13.19	6.54%	24,591
Oct 10, 2024	12.48	12.79	12.33	12.38	12.38	-1.98%	20,634
Oct 9, 2024	12.92	13.10	12.52	12.63	12.63	-2.24%	18,551
Oct 8, 2024	13.29	13.29	12.88	12.92	12.92	-0.39%	13,895
Oct 7, 2024	13.59	13.72	12.72	12.97	12.97	-3.71%	32,107
Oct 4, 2024	12.58	13.57	12.29	13.47	13.47	9.96%	38,652
Oct 3, 2024	11.99	12.55	11.81	12.25	12.25	3.73%	51,519
Oct 2, 2024	12.30	12.54	11.70	11.81	11.81	-3.75%	58,456
Oct 1, 2024	12.60	12.96	12.14	12.27	12.27	-2.15%	85,928
Sep 30, 2024	12.76	12.94	12.47	12.54	12.54	-1.72%	20,970
Sep 27, 2024	12.90	12.95	12.41	12.76	12.76	-0.31%	42,174