Gyre Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	13.04	13.32	12.71	12.80	12.80	-1.16%	55,619
Sep 25, 2024	13.59	13.59	12.84	12.95	12.95	-5.41%	54,770
Sep 24, 2024	13.51	13.77	12.90	13.69	13.69	2.47%	53,246
Sep 23, 2024	14.01	14.18	13.35	13.36	13.36	-4.78%	51,574
Sep 20, 2024	14.27	14.47	13.46	14.03	14.03	-2.09%	373,950
Sep 19, 2024	14.30	14.90	14.05	14.33	14.33	3.32%	48,677
Sep 18, 2024	14.00	14.99	13.85	13.87	13.87	-1.21%	71,840
Sep 17, 2024	14.27	14.88	13.12	14.04	14.04	-0.14%	62,684
Sep 16, 2024	13.60	14.65	13.53	14.06	14.06	4.07%	67,158
Sep 13, 2024	13.96	14.00	13.43	13.51	13.51	-1.60%	41,173
Sep 12, 2024	13.86	14.18	13.30	13.73	13.73	-0.44%	64,754
Sep 11, 2024	13.07	14.17	12.80	13.79	13.79	3.61%	82,396
Sep 10, 2024	12.62	13.46	12.11	13.31	13.31	6.39%	66,152
Sep 9, 2024	12.72	12.94	12.17	12.51	12.51	0.08%	60,746
Sep 6, 2024	11.84	12.74	11.61	12.50	12.50	5.75%	88,144
Sep 5, 2024	12.38	12.38	11.38	11.82	11.82	-4.37%	51,512
Sep 4, 2024	12.14	12.84	11.95	12.36	12.36	1.15%	43,214
Sep 3, 2024	13.77	13.80	12.00	12.22	12.22	-11.26%	40,043
Aug 30, 2024	13.73	13.88	13.35	13.77	13.77	0.29%	32,987
Aug 29, 2024	13.47	13.90	12.65	13.73	13.73	4.17%	49,181
Aug 28, 2024	12.39	13.51	12.21	13.18	13.18	6.38%	64,187
Aug 27, 2024	14.02	14.95	12.26	12.39	12.39	-11.63%	62,530
Aug 26, 2024	13.00	14.78	12.70	14.02	14.02	9.19%	140,189
Aug 23, 2024	11.68	13.00	11.56	12.84	12.84	11.94%	48,856
Aug 22, 2024	12.00	12.08	11.47	11.47	11.47	-4.10%	16,692
Aug 21, 2024	11.88	12.27	11.60	11.96	11.96	1.96%	18,664
Aug 20, 2024	11.81	11.88	11.34	11.73	11.73	-0.26%	27,652
Aug 19, 2024	10.90	11.82	10.90	11.76	11.76	7.99%	26,724
Aug 16, 2024	10.69	11.13	10.60	10.89	10.89	1.97%	15,252
Aug 15, 2024	10.39	10.79	10.26	10.68	10.68	7.01%	20,464
Aug 14, 2024	10.78	10.78	9.80	9.98	9.98	-4.04%	34,823
Aug 13, 2024	10.51	10.71	10.00	10.40	10.40	-2.53%	31,348
Aug 12, 2024	10.53	11.29	10.53	10.67	10.67	2.60%	27,963
Aug 9, 2024	10.03	10.72	10.03	10.40	10.40	2.67%	32,748
Aug 8, 2024	10.05	10.83	9.83	10.13	10.13	2.32%	55,937
Aug 7, 2024	11.14	11.20	9.64	9.90	9.90	-8.25%	109,666
Aug 6, 2024	10.12	12.77	10.03	10.79	10.79	6.52%	111,401
Aug 5, 2024	9.71	10.56	8.26	10.13	10.13	-6.12%	92,010
Aug 2, 2024	13.10	13.11	10.55	10.79	10.79	-22.76%	104,908
Aug 1, 2024	14.32	14.52	13.70	13.97	13.97	-3.46%	19,834
Jul 31, 2024	14.26	14.57	14.23	14.47	14.47	1.62%	16,570
Jul 30, 2024	15.11	15.11	13.55	14.24	14.24	-4.43%	39,814
Jul 29, 2024	15.10	16.00	14.66	14.90	14.90	-0.80%	31,613
Jul 26, 2024	15.06	15.12	14.81	15.02	15.02	0.27%	32,303
Jul 25, 2024	15.04	15.19	14.74	14.98	14.98	-0.53%	29,863
Jul 24, 2024	15.23	15.23	14.22	15.06	15.06	-1.18%	43,709
Jul 23, 2024	14.93	15.27	14.93	15.24	15.24	-0.20%	19,870
Jul 22, 2024	15.10	15.27	14.44	15.27	15.27	0.73%	62,452
Jul 19, 2024	15.10	15.23	14.04	15.16	15.16	0.20%	56,223
Jul 18, 2024	15.33	15.40	14.76	15.13	15.13	-0.13%	66,932
Jul 17, 2024	15.75	15.99	14.71	15.15	15.15	-3.56%	77,231
Jul 16, 2024	14.04	15.71	14.04	15.71	15.71	12.54%	65,544
Jul 15, 2024	13.38	14.72	13.33	13.96	13.96	4.02%	62,066
Jul 12, 2024	12.74	13.50	12.64	13.42	13.42	6.42%	50,920
Jul 11, 2024	12.29	12.68	12.02	12.61	12.61	3.79%	34,565
Jul 10, 2024	12.50	12.60	12.00	12.15	12.15	-2.88%	26,167
Jul 9, 2024	12.05	12.90	12.05	12.51	12.51	2.88%	51,546
Jul 8, 2024	12.44	12.80	11.70	12.16	12.16	-2.17%	42,928
Jul 5, 2024	11.72	12.90	11.72	12.43	12.43	6.06%	74,833
Jul 3, 2024	12.15	12.24	11.62	11.72	11.72	-2.98%	19,179
Jul 2, 2024	11.88	12.45	11.50	12.08	12.08	0.33%	48,441
Jul 1, 2024	11.89	12.88	11.70	12.04	12.04	0.92%	84,987
Jun 28, 2024	10.00	12.10	9.75	11.93	11.93	20.63%	942,020
Jun 27, 2024	9.71	10.54	9.39	9.89	9.89	5.66%	70,560
Jun 26, 2024	9.95	10.34	8.90	9.36	9.36	-5.65%	77,614
Jun 25, 2024	10.41	10.88	9.92	9.92	9.92	-3.78%	56,803
Jun 24, 2024	10.70	10.92	10.29	10.31	10.31	-3.28%	38,833
Jun 21, 2024	10.95	11.17	10.66	10.66	10.66	-1.66%	85,965
Jun 20, 2024	11.04	11.49	10.61	10.84	10.84	0.37%	39,076
Jun 18, 2024	11.55	11.55	10.80	10.80	10.80	-6.33%	26,141
Jun 17, 2024	11.38	11.68	11.23	11.53	11.53	4.44%	18,325
Jun 14, 2024	11.32	11.36	10.90	11.04	11.04	-	19,201
Jun 13, 2024	10.66	11.27	10.66	11.04	11.04	3.95%	21,705
Jun 12, 2024	11.21	11.23	10.62	10.62	10.62	-1.58%	30,854
Jun 11, 2024	11.38	11.99	10.78	10.79	10.79	-3.83%	44,380
Jun 10, 2024	11.09	11.79	10.70	11.22	11.22	1.17%	64,617
Jun 7, 2024	11.01	11.50	11.01	11.09	11.09	3.07%	33,980
Jun 6, 2024	10.80	11.06	10.56	10.76	10.76	-0.74%	30,685
Jun 5, 2024	11.00	11.11	10.43	10.84	10.84	-0.37%	48,951
Jun 4, 2024	10.63	11.22	10.62	10.88	10.88	1.68%	58,875