Gyre Therapeutics, Inc. (GYRE)
NASDAQ: GYRE · Real-Time Price · USD
6.72
-0.08 (-1.18%)
Mar 20, 2026, 4:00 PM EDT - Market closed
Gyre Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.78 | 7.03 | 6.58 | 6.72 | 6.72 | -1.18% | 222,849 |
| Mar 19, 2026 | 6.98 | 7.03 | 6.76 | 6.80 | 6.80 | -3.00% | 199,731 |
| Mar 18, 2026 | 7.60 | 7.60 | 7.00 | 7.01 | 7.01 | -8.37% | 190,243 |
| Mar 17, 2026 | 7.66 | 7.98 | 7.65 | 7.65 | 7.65 | 2.00% | 96,390 |
| Mar 16, 2026 | 7.66 | 7.66 | 7.28 | 7.50 | 7.50 | -0.73% | 165,264 |
| Mar 13, 2026 | 7.98 | 8.01 | 7.55 | 7.56 | 7.56 | -3.20% | 138,329 |
| Mar 12, 2026 | 7.84 | 8.28 | 7.48 | 7.81 | 7.81 | -6.30% | 202,703 |
| Mar 11, 2026 | 8.10 | 8.37 | 8.09 | 8.33 | 8.33 | 2.59% | 83,313 |
| Mar 10, 2026 | 8.28 | 8.51 | 8.07 | 8.12 | 8.12 | -0.49% | 114,965 |
| Mar 9, 2026 | 7.83 | 8.30 | 7.71 | 8.16 | 8.16 | 5.84% | 156,457 |
| Mar 6, 2026 | 8.23 | 8.47 | 7.57 | 7.71 | 7.71 | -1.53% | 219,319 |
| Mar 5, 2026 | 8.69 | 9.14 | 7.73 | 7.83 | 7.83 | -5.43% | 323,479 |
| Mar 4, 2026 | 8.07 | 8.48 | 8.02 | 8.28 | 8.28 | 4.81% | 100,514 |
| Mar 3, 2026 | 8.78 | 8.79 | 7.83 | 7.90 | 7.90 | -9.82% | 135,076 |
| Mar 2, 2026 | 8.19 | 8.98 | 8.16 | 8.76 | 8.76 | 6.31% | 183,579 |
| Feb 27, 2026 | 8.49 | 8.66 | 8.22 | 8.24 | 8.24 | -3.29% | 80,999 |
| Feb 26, 2026 | 8.53 | 8.79 | 8.40 | 8.52 | 8.52 | -1.50% | 96,962 |
| Feb 25, 2026 | 8.50 | 8.95 | 8.50 | 8.65 | 8.65 | 2.98% | 115,928 |
| Feb 24, 2026 | 8.27 | 8.65 | 8.27 | 8.40 | 8.40 | 3.07% | 72,044 |
| Feb 23, 2026 | 8.35 | 8.60 | 8.07 | 8.15 | 8.15 | -1.57% | 61,989 |
| Feb 20, 2026 | 8.39 | 8.62 | 8.20 | 8.28 | 8.28 | -1.66% | 75,560 |
| Feb 19, 2026 | 8.21 | 8.49 | 8.20 | 8.42 | 8.42 | 2.56% | 60,543 |
| Feb 18, 2026 | 8.23 | 8.35 | 8.10 | 8.21 | 8.21 | - | 67,894 |
| Feb 17, 2026 | 8.03 | 8.38 | 7.95 | 8.21 | 8.21 | 2.37% | 76,236 |
| Feb 13, 2026 | 7.86 | 8.19 | 7.86 | 8.02 | 8.02 | 2.56% | 63,018 |
| Feb 12, 2026 | 7.83 | 7.91 | 7.60 | 7.82 | 7.82 | -0.38% | 37,762 |
| Feb 11, 2026 | 8.00 | 8.15 | 7.75 | 7.85 | 7.85 | -1.51% | 37,693 |
| Feb 10, 2026 | 7.75 | 8.07 | 7.73 | 7.97 | 7.97 | 1.92% | 57,726 |
| Feb 9, 2026 | 7.91 | 7.91 | 7.69 | 7.82 | 7.82 | -0.76% | 22,528 |
| Feb 6, 2026 | 7.64 | 7.90 | 7.58 | 7.88 | 7.88 | 4.93% | 47,478 |
| Feb 5, 2026 | 7.70 | 7.85 | 7.45 | 7.51 | 7.51 | -3.35% | 46,534 |
| Feb 4, 2026 | 7.84 | 7.92 | 7.60 | 7.77 | 7.77 | -1.89% | 46,296 |
| Feb 3, 2026 | 8.21 | 8.21 | 7.74 | 7.92 | 7.92 | -3.53% | 42,517 |
| Feb 2, 2026 | 8.00 | 8.28 | 7.98 | 8.21 | 8.21 | 1.48% | 133,196 |
| Jan 30, 2026 | 8.08 | 8.25 | 7.97 | 8.09 | 8.09 | -1.46% | 91,808 |
| Jan 29, 2026 | 8.07 | 8.25 | 7.84 | 8.21 | 8.21 | 2.24% | 100,157 |
| Jan 28, 2026 | 8.04 | 8.17 | 7.99 | 8.03 | 8.03 | -0.74% | 78,862 |
| Jan 27, 2026 | 7.89 | 8.09 | 7.78 | 8.09 | 8.09 | 2.41% | 53,683 |
| Jan 26, 2026 | 7.82 | 8.01 | 7.82 | 7.90 | 7.90 | 0.64% | 30,600 |
| Jan 23, 2026 | 8.04 | 8.04 | 7.72 | 7.85 | 7.85 | -2.48% | 65,577 |
| Jan 22, 2026 | 8.23 | 8.38 | 8.00 | 8.05 | 8.05 | -3.01% | 67,349 |
| Jan 21, 2026 | 8.00 | 8.30 | 7.89 | 8.30 | 8.30 | 4.67% | 179,653 |
| Jan 20, 2026 | 7.62 | 8.00 | 7.53 | 7.93 | 7.93 | 3.26% | 74,756 |
| Jan 16, 2026 | 7.70 | 7.74 | 7.55 | 7.68 | 7.68 | -0.26% | 34,845 |
| Jan 15, 2026 | 7.65 | 7.81 | 7.55 | 7.70 | 7.70 | 0.13% | 24,123 |
| Jan 14, 2026 | 7.79 | 7.90 | 7.64 | 7.69 | 7.69 | -1.28% | 37,884 |
| Jan 13, 2026 | 7.70 | 7.90 | 7.59 | 7.79 | 7.79 | 1.17% | 60,077 |
| Jan 12, 2026 | 7.40 | 7.80 | 7.38 | 7.70 | 7.70 | 4.05% | 46,217 |
| Jan 9, 2026 | 7.59 | 7.64 | 7.38 | 7.40 | 7.40 | -2.25% | 48,386 |
| Jan 8, 2026 | 7.35 | 7.71 | 7.30 | 7.57 | 7.57 | 3.63% | 101,879 |