Skip to main content
Gyre Therapeutics, Inc. (GYRE)
NASDAQ: GYRE · Real-Time Price · USD
12.27
-0.64 (-4.96%)
Nov 21, 2024, 12:12 PM EST - Market open

Gyre Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202412.9513.2412.8212.9112.91-0.08%34,854
Nov 19, 202412.6313.1412.3312.9212.922.38%28,986
Nov 18, 202413.0713.5412.5412.6212.62-3.81%127,050
Nov 15, 202413.8013.8012.6513.1213.12-5.20%83,351
Nov 14, 202414.4514.8813.8313.8413.84-4.42%66,419
Nov 13, 202415.5516.0613.0714.4814.48-9.56%165,953
Nov 12, 202416.7119.0015.5516.0116.01-4.70%164,512
Nov 11, 202415.3916.8215.0116.8016.809.66%117,488
Nov 8, 202415.0615.3614.5115.3215.321.73%34,811
Nov 7, 202415.7315.8315.0115.0615.06-3.77%27,089
Nov 6, 202415.5215.7114.7315.6515.654.54%63,891
Nov 5, 202414.6214.9714.5314.9714.971.56%27,289
Nov 4, 202414.4914.7414.3914.7414.741.87%15,763
Nov 1, 202414.4814.7214.2814.4714.471.19%29,753
Oct 31, 202414.6214.7914.3014.3014.30-2.79%47,602
Oct 30, 202414.9615.0914.3614.7114.71-1.74%25,561
Oct 29, 202414.3214.9814.3214.9714.974.03%15,007
Oct 28, 202414.2615.4214.1514.3914.391.27%54,380
Oct 25, 202414.3615.1214.0214.2114.210.92%50,469
Oct 24, 202413.9614.2713.8014.0814.081.29%24,913
Oct 23, 202414.0014.1013.6813.9013.90-0.64%17,671
Oct 22, 202414.1414.1413.4213.9913.99-1.13%9,801
Oct 21, 202414.0914.1713.6214.1514.150.64%25,111
Oct 18, 202414.0414.4013.9814.0614.060.29%20,119
Oct 17, 202414.1714.1713.7514.0214.020.21%14,900
Oct 16, 202413.8014.1813.5113.9913.993.10%51,977
Oct 15, 202413.4513.8613.2213.5713.571.72%38,464
Oct 14, 202413.1913.5013.1413.3413.341.14%13,922
Oct 11, 202412.3713.3012.3713.1913.196.54%24,591
Oct 10, 202412.4812.7912.3312.3812.38-1.98%20,634
Oct 9, 202412.9213.1012.5212.6312.63-2.24%18,551
Oct 8, 202413.2913.2912.8812.9212.92-0.39%13,895
Oct 7, 202413.5913.7212.7212.9712.97-3.71%32,107
Oct 4, 202412.5813.5712.2913.4713.479.96%38,652
Oct 3, 202411.9912.5511.8112.2512.253.73%51,519
Oct 2, 202412.3012.5411.7011.8111.81-3.75%58,456
Oct 1, 202412.6012.9612.1412.2712.27-2.15%85,928
Sep 30, 202412.7612.9412.4712.5412.54-1.72%20,970
Sep 27, 202412.9012.9512.4112.7612.76-0.31%42,174
Sep 26, 202413.0413.3212.7112.8012.80-1.16%55,619
Sep 25, 202413.5913.5912.8412.9512.95-5.41%54,770
Sep 24, 202413.5113.7712.9013.6913.692.47%53,246
Sep 23, 202414.0114.1813.3513.3613.36-4.78%51,574
Sep 20, 202414.2714.4713.4614.0314.03-2.09%373,950
Sep 19, 202414.3014.9014.0514.3314.333.32%48,677
Sep 18, 202414.0014.9913.8513.8713.87-1.21%71,840
Sep 17, 202414.2714.8813.1214.0414.04-0.14%62,684
Sep 16, 202413.6014.6513.5314.0614.064.07%67,158
Sep 13, 202413.9614.0013.4313.5113.51-1.60%41,173
Sep 12, 202413.8614.1813.3013.7313.73-0.44%64,754
Sep 11, 202413.0714.1712.8013.7913.793.61%82,396
Sep 10, 202412.6213.4612.1113.3113.316.39%66,152
Sep 9, 202412.7212.9412.1712.5112.510.08%60,746
Sep 6, 202411.8412.7411.6112.5012.505.75%88,144
Sep 5, 202412.3812.3811.3811.8211.82-4.37%51,512
Sep 4, 202412.1412.8411.9512.3612.361.15%43,214
Sep 3, 202413.7713.8012.0012.2212.22-11.26%40,043
Aug 30, 202413.7313.8813.3513.7713.770.29%32,987
Aug 29, 202413.4713.9012.6513.7313.734.17%49,181
Aug 28, 202412.3913.5112.2113.1813.186.38%64,187
Aug 27, 202414.0214.9512.2612.3912.39-11.63%62,530
Aug 26, 202413.0014.7812.7014.0214.029.19%140,189
Aug 23, 202411.6813.0011.5612.8412.8411.94%48,856
Aug 22, 202412.0012.0811.4711.4711.47-4.10%16,692
Aug 21, 202411.8812.2711.6011.9611.961.96%18,664
Aug 20, 202411.8111.8811.3411.7311.73-0.26%27,652
Aug 19, 202410.9011.8210.9011.7611.767.99%26,724
Aug 16, 202410.6911.1310.6010.8910.891.97%15,252
Aug 15, 202410.3910.7910.2610.6810.687.01%20,464
Aug 14, 202410.7810.789.809.989.98-4.04%34,823
Aug 13, 202410.5110.7110.0010.4010.40-2.53%31,348
Aug 12, 202410.5311.2910.5310.6710.672.60%27,963
Aug 9, 202410.0310.7210.0310.4010.402.67%32,748
Aug 8, 202410.0510.839.8310.1310.132.32%55,937
Aug 7, 202411.1411.209.649.909.90-8.25%109,666
Aug 6, 202410.1212.7710.0310.7910.796.52%111,401
Aug 5, 20249.7110.568.2610.1310.13-6.12%92,010
Aug 2, 202413.1013.1110.5510.7910.79-22.76%104,908
Aug 1, 202414.3214.5213.7013.9713.97-3.46%19,834
Jul 31, 202414.2614.5714.2314.4714.471.62%16,570
Jul 30, 202415.1115.1113.5514.2414.24-4.43%39,814
Jul 29, 202415.1016.0014.6614.9014.90-0.80%31,613
Jul 26, 202415.0615.1214.8115.0215.020.27%32,303
Jul 25, 202415.0415.1914.7414.9814.98-0.53%29,863
Jul 24, 202415.2315.2314.2215.0615.06-1.18%43,709
Jul 23, 202414.9315.2714.9315.2415.24-0.20%19,870
Jul 22, 202415.1015.2714.4415.2715.270.73%62,452
Jul 19, 202415.1015.2314.0415.1615.160.20%56,223
Jul 18, 202415.3315.4014.7615.1315.13-0.13%66,932
Jul 17, 202415.7515.9914.7115.1515.15-3.56%77,231
Jul 16, 202414.0415.7114.0415.7115.7112.54%65,544
Jul 15, 202413.3814.7213.3313.9613.964.02%62,066
Jul 12, 202412.7413.5012.6413.4213.426.42%50,920
Jul 11, 202412.2912.6812.0212.6112.613.79%34,565
Jul 10, 202412.5012.6012.0012.1512.15-2.88%26,167
Jul 9, 202412.0512.9012.0512.5112.512.88%51,546
Jul 8, 202412.4412.8011.7012.1612.16-2.17%42,928
Jul 5, 202411.7212.9011.7212.4312.436.06%74,833
Jul 3, 202412.1512.2411.6211.7211.72-2.98%19,179
Jul 2, 202411.8812.4511.5012.0812.080.33%48,441