Gyre Therapeutics, Inc. (GYRE)
NASDAQ: GYRE · Real-Time Price · USD
9.03
-0.45 (-4.75%)
May 9, 2025, 10:40 AM - Market open
Gyre Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 8.74 | 9.50 | 8.51 | 9.48 | 9.48 | 7.12% | 129,969 |
| May 7, 2025 | 8.90 | 9.09 | 8.67 | 8.85 | 8.85 | 1.61% | 88,673 |
| May 6, 2025 | 8.81 | 8.88 | 8.41 | 8.71 | 8.71 | -1.14% | 152,692 |
| May 5, 2025 | 9.19 | 9.23 | 8.66 | 8.81 | 8.81 | -4.86% | 110,099 |
| May 2, 2025 | 9.33 | 9.64 | 9.23 | 9.26 | 9.26 | -0.86% | 132,315 |
| May 1, 2025 | 9.84 | 9.98 | 9.29 | 9.34 | 9.34 | -4.30% | 110,820 |
| Apr 30, 2025 | 9.58 | 9.94 | 9.38 | 9.76 | 9.76 | 1.99% | 84,234 |
| Apr 29, 2025 | 9.38 | 9.76 | 9.27 | 9.57 | 9.57 | 2.68% | 56,509 |
| Apr 28, 2025 | 8.99 | 9.60 | 8.90 | 9.32 | 9.32 | 2.76% | 83,047 |
| Apr 25, 2025 | 9.03 | 9.23 | 8.86 | 9.07 | 9.07 | -0.55% | 43,897 |
| Apr 24, 2025 | 9.17 | 9.51 | 8.96 | 9.12 | 9.12 | -0.76% | 109,528 |
| Apr 23, 2025 | 8.93 | 9.48 | 8.93 | 9.19 | 9.19 | 6.37% | 105,491 |
| Apr 22, 2025 | 8.44 | 8.89 | 8.26 | 8.64 | 8.64 | 2.86% | 149,151 |
| Apr 21, 2025 | 8.72 | 9.39 | 8.26 | 8.40 | 8.40 | -5.41% | 161,062 |
| Apr 17, 2025 | 7.92 | 8.97 | 7.92 | 8.88 | 8.88 | 11.84% | 103,334 |
| Apr 16, 2025 | 8.22 | 8.29 | 7.85 | 7.94 | 7.94 | -5.48% | 79,380 |
| Apr 15, 2025 | 7.69 | 8.44 | 7.67 | 8.40 | 8.40 | 8.81% | 95,879 |
| Apr 14, 2025 | 7.54 | 7.80 | 7.32 | 7.72 | 7.72 | 2.66% | 118,581 |
| Apr 11, 2025 | 7.58 | 7.58 | 7.03 | 7.52 | 7.52 | 3.16% | 101,368 |
| Apr 10, 2025 | 7.57 | 7.66 | 7.04 | 7.29 | 7.29 | -6.54% | 143,569 |
| Apr 9, 2025 | 6.98 | 7.91 | 6.11 | 7.80 | 7.80 | 7.73% | 347,828 |
| Apr 8, 2025 | 8.07 | 8.85 | 7.06 | 7.24 | 7.24 | -4.99% | 245,162 |
| Apr 7, 2025 | 6.99 | 7.64 | 6.23 | 7.62 | 7.62 | 10.12% | 270,391 |
| Apr 4, 2025 | 6.53 | 7.17 | 6.44 | 6.92 | 6.92 | 1.76% | 133,252 |
| Apr 3, 2025 | 6.61 | 6.96 | 6.50 | 6.80 | 6.80 | -4.09% | 187,590 |
| Apr 2, 2025 | 6.32 | 7.62 | 6.20 | 7.09 | 7.09 | 10.61% | 274,610 |
| Apr 1, 2025 | 8.22 | 8.22 | 6.17 | 6.41 | 6.41 | -16.97% | 404,892 |
| Mar 31, 2025 | 8.92 | 9.11 | 7.00 | 7.72 | 7.72 | -15.26% | 411,920 |
| 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 |