Gyre Therapeutics, Inc. (GYRE)
NASDAQ: GYRE · Real-Time Price · USD
11.14
+0.48 (4.50%)
Dec 20, 2024, 4:00 PM EST - Market closed
Gyre Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 10.58 | 11.14 | 10.39 | 11.14 | 11.14 | 4.50% | 198,796 |
Dec 19, 2024 | 10.81 | 11.51 | 10.56 | 10.66 | 10.66 | -0.37% | 112,082 |
Dec 18, 2024 | 12.00 | 12.95 | 10.60 | 10.70 | 10.70 | -3.78% | 173,494 |
Dec 17, 2024 | 10.00 | 11.44 | 10.00 | 11.12 | 11.12 | 11.31% | 79,406 |
Dec 16, 2024 | 9.98 | 10.31 | 9.67 | 9.99 | 9.99 | 3.63% | 127,737 |
Dec 13, 2024 | 9.91 | 10.22 | 9.61 | 9.64 | 9.64 | -1.43% | 139,162 |
Dec 12, 2024 | 10.10 | 10.46 | 9.75 | 9.78 | 9.78 | -2.40% | 186,902 |
Dec 11, 2024 | 10.99 | 11.04 | 10.02 | 10.02 | 10.02 | -8.83% | 139,147 |
Dec 10, 2024 | 10.77 | 11.34 | 10.75 | 10.99 | 10.99 | 2.33% | 185,463 |
Dec 9, 2024 | 11.56 | 12.58 | 10.35 | 10.74 | 10.74 | -6.69% | 256,034 |
Dec 6, 2024 | 10.88 | 11.77 | 10.75 | 11.51 | 11.51 | 9.99% | 186,001 |
Dec 5, 2024 | 10.00 | 10.98 | 10.00 | 10.47 | 10.47 | 5.49% | 174,925 |
Dec 4, 2024 | 11.21 | 11.33 | 9.54 | 9.92 | 9.92 | -9.90% | 196,338 |
Dec 3, 2024 | 11.96 | 12.28 | 11.01 | 11.01 | 11.01 | -6.93% | 139,109 |
Dec 2, 2024 | 12.93 | 12.98 | 11.78 | 11.83 | 11.83 | -5.44% | 132,346 |
Nov 29, 2024 | 12.16 | 13.20 | 12.00 | 12.51 | 12.51 | 6.92% | 114,939 |
Nov 27, 2024 | 12.40 | 12.55 | 11.50 | 11.70 | 11.70 | -3.23% | 79,807 |
Nov 26, 2024 | 11.65 | 12.42 | 11.65 | 12.09 | 12.09 | 3.96% | 112,253 |
Nov 25, 2024 | 11.50 | 12.37 | 11.50 | 11.63 | 11.63 | 3.01% | 61,629 |
Nov 22, 2024 | 12.00 | 12.19 | 11.06 | 11.29 | 11.29 | -3.91% | 97,345 |
Nov 21, 2024 | 12.87 | 12.91 | 11.70 | 11.75 | 11.75 | -8.99% | 91,312 |
Nov 20, 2024 | 12.95 | 13.24 | 12.82 | 12.91 | 12.91 | -0.08% | 34,854 |
Nov 19, 2024 | 12.63 | 13.14 | 12.33 | 12.92 | 12.92 | 2.38% | 28,986 |
Nov 18, 2024 | 13.07 | 13.54 | 12.54 | 12.62 | 12.62 | -3.81% | 127,050 |
Nov 15, 2024 | 13.80 | 13.80 | 12.65 | 13.12 | 13.12 | -5.20% | 83,351 |
Nov 14, 2024 | 14.45 | 14.88 | 13.83 | 13.84 | 13.84 | -4.42% | 66,419 |
Nov 13, 2024 | 15.55 | 16.06 | 13.07 | 14.48 | 14.48 | -9.56% | 165,953 |
Nov 12, 2024 | 16.71 | 19.00 | 15.55 | 16.01 | 16.01 | -4.70% | 164,512 |
Nov 11, 2024 | 15.39 | 16.82 | 15.01 | 16.80 | 16.80 | 9.66% | 117,488 |
Nov 8, 2024 | 15.06 | 15.36 | 14.51 | 15.32 | 15.32 | 1.73% | 34,811 |
Nov 7, 2024 | 15.73 | 15.83 | 15.01 | 15.06 | 15.06 | -3.77% | 27,089 |
Nov 6, 2024 | 15.52 | 15.71 | 14.73 | 15.65 | 15.65 | 4.54% | 63,891 |
Nov 5, 2024 | 14.62 | 14.97 | 14.53 | 14.97 | 14.97 | 1.56% | 27,289 |
Nov 4, 2024 | 14.49 | 14.74 | 14.39 | 14.74 | 14.74 | 1.87% | 15,763 |
Nov 1, 2024 | 14.48 | 14.72 | 14.28 | 14.47 | 14.47 | 1.19% | 29,753 |
Oct 31, 2024 | 14.62 | 14.79 | 14.30 | 14.30 | 14.30 | -2.79% | 47,602 |
Oct 30, 2024 | 14.96 | 15.09 | 14.36 | 14.71 | 14.71 | -1.74% | 25,561 |
Oct 29, 2024 | 14.32 | 14.98 | 14.32 | 14.97 | 14.97 | 4.03% | 15,007 |
Oct 28, 2024 | 14.26 | 15.42 | 14.15 | 14.39 | 14.39 | 1.27% | 54,380 |
Oct 25, 2024 | 14.36 | 15.12 | 14.02 | 14.21 | 14.21 | 0.92% | 50,469 |
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 |