Skip to main content
Gyre Therapeutics, Inc. (GYRE)
NASDAQ: GYRE · Real-Time Price · USD
9.07
-0.39 (-4.12%)
At close: May 30, 2025, 4:00 PM
9.04
-0.03 (-0.33%)
After-hours: May 30, 2025, 6:35 PM EDT

Gyre Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20259.709.789.029.079.07-4.12%231,127
May 29, 20259.459.939.369.469.460.21%231,864
May 28, 202510.2810.459.269.449.44-7.27%470,235
May 27, 202510.2011.619.8010.1810.1817.28%1,976,658
May 23, 20259.2610.998.018.688.68-22.57%2,106,389
May 22, 202510.4111.3110.2111.2111.218.10%183,230
May 21, 202511.5011.5010.2310.3710.37-9.04%107,221
May 20, 202511.1111.4810.9011.4011.402.61%54,982
May 19, 202511.0411.2411.0011.1111.11-2.11%50,198
May 16, 202510.9911.6710.9911.3511.353.75%140,695
May 15, 202510.3910.9510.3910.9410.945.29%49,041
May 14, 202511.5011.5610.3310.3910.39-9.65%92,530
May 13, 202510.9711.7810.9711.5011.506.19%165,114
May 12, 20259.4711.009.4710.8310.8313.64%131,746
May 9, 20258.849.998.849.539.530.53%151,613
May 8, 20258.749.508.519.489.487.12%129,969
May 7, 20258.909.098.678.858.851.61%88,673
May 6, 20258.818.888.418.718.71-1.14%152,692
May 5, 20259.199.238.668.818.81-4.86%110,099
May 2, 20259.339.649.239.269.26-0.86%132,315
May 1, 20259.849.989.299.349.34-4.30%110,820
Apr 30, 20259.589.949.389.769.761.99%84,234
Apr 29, 20259.389.769.279.579.572.68%56,509
Apr 28, 20258.999.608.909.329.322.76%83,047
Apr 25, 20259.039.238.869.079.07-0.55%43,897
Apr 24, 20259.179.518.969.129.12-0.76%109,528
Apr 23, 20258.939.488.939.199.196.37%105,491
Apr 22, 20258.448.898.268.648.642.86%149,151
Apr 21, 20258.729.398.268.408.40-5.41%161,062
Apr 17, 20257.928.977.928.888.8811.84%103,334
Apr 16, 20258.228.297.857.947.94-5.48%79,380
Apr 15, 20257.698.447.678.408.408.81%95,879
Apr 14, 20257.547.807.327.727.722.66%118,581
Apr 11, 20257.587.587.037.527.523.16%101,368
Apr 10, 20257.577.667.047.297.29-6.54%143,569
Apr 9, 20256.987.916.117.807.807.73%347,828
Apr 8, 20258.078.857.067.247.24-4.99%245,162
Apr 7, 20256.997.646.237.627.6210.12%270,391
Apr 4, 20256.537.176.446.926.921.76%133,252
Apr 3, 20256.616.966.506.806.80-4.09%187,590
Apr 2, 20256.327.626.207.097.0910.61%274,610
Apr 1, 20258.228.226.176.416.41-16.97%404,892
Mar 31, 20258.929.117.007.727.72-15.26%411,920
Mar 28, 20259.089.368.879.119.110.22%97,310
Mar 27, 20258.939.438.909.099.093.41%177,063
Mar 26, 20259.329.508.658.798.79-7.38%150,937
Mar 25, 20259.209.498.819.499.493.04%290,631
Mar 24, 20259.799.989.079.219.21-5.15%293,567
Mar 21, 20259.9210.139.629.719.71-4.99%261,187
Mar 20, 202510.2510.609.7610.2210.22-0.58%411,985