Gyre Therapeutics, Inc. (GYRE)
NASDAQ: GYRE · Real-Time Price · USD
9.11
+0.02 (0.22%)
At close: Mar 28, 2025, 4:00 PM
9.00
-0.11 (-1.21%)
After-hours: Mar 28, 2025, 7:54 PM EDT
Gyre Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.08 | 9.36 | 8.87 | 9.11 | 9.11 | 0.22% | 97,310 |
| Mar 27, 2025 | 8.93 | 9.43 | 8.90 | 9.09 | 9.09 | 3.41% | 177,063 |
| Mar 26, 2025 | 9.32 | 9.50 | 8.65 | 8.79 | 8.79 | -7.38% | 150,937 |
| Mar 25, 2025 | 9.20 | 9.49 | 8.81 | 9.49 | 9.49 | 3.04% | 290,631 |
| Mar 24, 2025 | 9.79 | 9.98 | 9.07 | 9.21 | 9.21 | -5.15% | 293,567 |
| Mar 21, 2025 | 9.92 | 10.13 | 9.62 | 9.71 | 9.71 | -4.99% | 261,187 |
| Mar 20, 2025 | 10.25 | 10.60 | 9.76 | 10.22 | 10.22 | -0.58% | 411,985 |
| Mar 19, 2025 | 8.71 | 10.37 | 8.70 | 10.28 | 10.28 | 19.95% | 543,760 |
| Mar 18, 2025 | 11.50 | 11.50 | 8.49 | 8.57 | 8.57 | -30.21% | 747,521 |
| Mar 17, 2025 | 12.04 | 12.42 | 11.71 | 12.28 | 12.28 | 1.40% | 75,810 |
| Mar 14, 2025 | 11.92 | 12.62 | 11.92 | 12.11 | 12.11 | 1.25% | 92,240 |
| Mar 13, 2025 | 11.61 | 12.03 | 11.53 | 11.96 | 11.96 | 2.49% | 75,657 |
| Mar 12, 2025 | 11.40 | 12.18 | 11.39 | 11.67 | 11.67 | 2.82% | 123,949 |
| Mar 11, 2025 | 10.98 | 12.09 | 10.74 | 11.35 | 11.35 | 9.87% | 154,716 |
| Mar 10, 2025 | 10.11 | 10.45 | 9.14 | 10.33 | 10.33 | 0.10% | 185,698 |
| Mar 7, 2025 | 12.43 | 13.75 | 9.88 | 10.32 | 10.32 | -3.55% | 232,156 |
| Mar 6, 2025 | 10.91 | 11.16 | 10.65 | 10.70 | 10.70 | -3.78% | 36,452 |
| Mar 5, 2025 | 10.77 | 11.39 | 10.41 | 11.12 | 11.12 | 2.02% | 64,513 |
| Mar 4, 2025 | 11.07 | 11.17 | 10.58 | 10.90 | 10.90 | -4.64% | 76,737 |
| Mar 3, 2025 | 11.68 | 11.85 | 10.95 | 11.43 | 11.43 | -1.47% | 127,065 |
| Feb 28, 2025 | 11.23 | 11.60 | 11.16 | 11.60 | 11.60 | 2.75% | 38,438 |
| Feb 27, 2025 | 11.43 | 11.58 | 11.18 | 11.29 | 11.29 | -1.91% | 41,922 |
| Feb 26, 2025 | 11.62 | 11.97 | 11.40 | 11.51 | 11.51 | 0.61% | 54,246 |
| Feb 25, 2025 | 10.81 | 11.58 | 10.81 | 11.44 | 11.44 | 8.44% | 88,068 |
| Feb 24, 2025 | 11.55 | 11.63 | 10.29 | 10.55 | 10.55 | -8.58% | 85,424 |
| 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 |