Gyre Therapeutics, Inc. (GYRE)
NASDAQ: GYRE · Real-Time Price · USD
7.83
-0.29 (-3.57%)
At close: Sep 12, 2025, 4:00 PM EDT
7.98
+0.15 (1.92%)
After-hours: Sep 12, 2025, 5:05 PM EDT
Gyre Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.15 | 8.28 | 7.80 | 7.83 | 7.83 | -3.57% | 74,967 |
| Sep 11, 2025 | 8.23 | 8.56 | 8.05 | 8.12 | 8.12 | -0.61% | 167,205 |
| Sep 10, 2025 | 7.63 | 8.20 | 7.63 | 8.17 | 8.17 | 6.52% | 129,718 |
| Sep 9, 2025 | 7.91 | 8.04 | 7.63 | 7.67 | 7.67 | -2.79% | 81,471 |
| Sep 8, 2025 | 7.66 | 7.96 | 7.55 | 7.89 | 7.89 | 2.60% | 111,059 |
| Sep 5, 2025 | 7.66 | 7.91 | 7.66 | 7.69 | 7.69 | 1.45% | 55,662 |
| Sep 4, 2025 | 8.06 | 8.06 | 7.46 | 7.58 | 7.58 | -6.19% | 70,184 |
| Sep 3, 2025 | 7.63 | 8.12 | 7.02 | 8.08 | 8.08 | 4.80% | 190,117 |
| Sep 2, 2025 | 7.75 | 7.86 | 7.57 | 7.71 | 7.71 | -0.39% | 82,211 |
| Aug 29, 2025 | 8.38 | 8.40 | 7.71 | 7.74 | 7.74 | -6.52% | 76,302 |
| Aug 28, 2025 | 8.26 | 8.30 | 8.05 | 8.28 | 8.28 | 2.10% | 60,326 |
| Aug 27, 2025 | 7.86 | 8.40 | 7.86 | 8.11 | 8.11 | 4.51% | 106,200 |
| Aug 26, 2025 | 8.32 | 8.37 | 7.61 | 7.76 | 7.76 | -5.37% | 152,423 |
| Aug 25, 2025 | 8.19 | 8.37 | 7.85 | 8.20 | 8.20 | 0.24% | 170,269 |
| Aug 22, 2025 | 7.74 | 8.20 | 7.60 | 8.18 | 8.18 | 8.34% | 104,899 |
| Aug 21, 2025 | 7.75 | 7.75 | 7.47 | 7.55 | 7.55 | -2.33% | 41,866 |
| Aug 20, 2025 | 7.38 | 7.75 | 7.35 | 7.73 | 7.73 | 2.66% | 99,550 |
| Aug 19, 2025 | 7.84 | 7.85 | 7.36 | 7.53 | 7.53 | -4.08% | 68,199 |
| Aug 18, 2025 | 8.02 | 8.22 | 7.78 | 7.85 | 7.85 | -3.56% | 63,405 |
| Aug 15, 2025 | 8.29 | 8.29 | 8.00 | 8.14 | 8.14 | -0.97% | 61,076 |
| Aug 14, 2025 | 8.20 | 8.30 | 8.06 | 8.22 | 8.22 | 0.12% | 55,912 |
| Aug 13, 2025 | 7.54 | 8.23 | 7.41 | 8.21 | 8.21 | 8.60% | 105,499 |
| Aug 12, 2025 | 6.68 | 7.66 | 6.62 | 7.56 | 7.56 | 6.93% | 123,343 |
| Aug 11, 2025 | 7.21 | 7.21 | 6.87 | 7.07 | 7.07 | -1.67% | 75,441 |
| Aug 8, 2025 | 7.21 | 7.37 | 7.04 | 7.19 | 7.19 | -0.14% | 85,321 |
| Aug 7, 2025 | 7.17 | 7.47 | 7.02 | 7.20 | 7.20 | 2.56% | 103,870 |
| Aug 6, 2025 | 6.89 | 7.06 | 6.70 | 7.02 | 7.02 | 1.45% | 77,305 |
| Aug 5, 2025 | 7.09 | 7.09 | 6.81 | 6.92 | 6.92 | -1.42% | 58,353 |
| Aug 4, 2025 | 6.75 | 7.11 | 6.71 | 7.02 | 7.02 | 5.56% | 76,581 |
| Aug 1, 2025 | 6.98 | 7.04 | 6.57 | 6.65 | 6.65 | -5.67% | 103,460 |
| Jul 31, 2025 | 7.12 | 7.25 | 6.93 | 7.05 | 7.05 | -3.03% | 96,232 |
| Jul 30, 2025 | 7.37 | 7.49 | 7.10 | 7.27 | 7.27 | -0.41% | 72,757 |
| Jul 29, 2025 | 7.89 | 7.89 | 7.26 | 7.30 | 7.30 | -6.53% | 62,416 |
| Jul 28, 2025 | 7.72 | 7.84 | 7.55 | 7.81 | 7.81 | 2.23% | 83,822 |
| Jul 25, 2025 | 7.44 | 7.64 | 7.27 | 7.64 | 7.64 | 3.52% | 56,153 |
| Jul 24, 2025 | 7.50 | 7.50 | 7.21 | 7.38 | 7.38 | -2.51% | 72,062 |
| Jul 23, 2025 | 7.16 | 7.62 | 7.16 | 7.57 | 7.57 | 4.70% | 122,037 |
| Jul 22, 2025 | 7.11 | 7.28 | 7.10 | 7.23 | 7.23 | 1.83% | 43,112 |
| Jul 21, 2025 | 7.23 | 7.35 | 7.09 | 7.10 | 7.10 | -1.53% | 59,438 |
| Jul 18, 2025 | 7.51 | 7.51 | 7.21 | 7.21 | 7.21 | -2.44% | 52,963 |
| Jul 17, 2025 | 7.42 | 7.63 | 7.20 | 7.39 | 7.39 | -0.27% | 118,013 |
| Jul 16, 2025 | 7.16 | 7.46 | 7.07 | 7.41 | 7.41 | 3.49% | 62,074 |
| Jul 15, 2025 | 7.66 | 7.73 | 7.12 | 7.16 | 7.16 | -5.91% | 133,919 |
| Jul 14, 2025 | 7.46 | 7.61 | 7.37 | 7.61 | 7.61 | 1.60% | 56,243 |
| Jul 11, 2025 | 7.71 | 7.80 | 7.46 | 7.49 | 7.49 | -4.10% | 65,837 |
| Jul 10, 2025 | 7.94 | 8.04 | 7.76 | 7.81 | 7.81 | -2.38% | 64,531 |
| Jul 9, 2025 | 8.14 | 8.24 | 7.91 | 8.00 | 8.00 | -1.48% | 88,287 |
| Jul 8, 2025 | 7.62 | 8.24 | 7.49 | 8.12 | 8.12 | 6.56% | 157,964 |
| Jul 7, 2025 | 8.13 | 8.18 | 7.59 | 7.62 | 7.62 | -6.27% | 109,710 |
| Jul 3, 2025 | 7.86 | 8.15 | 7.76 | 8.13 | 8.13 | 4.23% | 66,030 |