Gyre Therapeutics, Inc. (GYRE)
NASDAQ: GYRE · Real-Time Price · USD
6.90
-0.29 (-4.03%)
Aug 11, 2025, 2:04 PM - Market open
Gyre Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 7.21 | 7.21 | 6.87 | 6.91 | - | -3.89% | 38,559 |
| 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 |
| Jul 2, 2025 | 7.51 | 7.86 | 7.35 | 7.80 | 7.80 | 4.56% | 134,729 |
| Jul 1, 2025 | 7.30 | 7.59 | 6.98 | 7.46 | 7.46 | 1.50% | 232,555 |
| Jun 30, 2025 | 7.45 | 7.80 | 7.27 | 7.35 | 7.35 | -0.94% | 173,162 |
| Jun 27, 2025 | 7.38 | 7.60 | 7.20 | 7.42 | 7.42 | 0.54% | 1,052,313 |
| Jun 26, 2025 | 7.43 | 7.53 | 7.14 | 7.38 | 7.38 | -0.40% | 209,907 |
| Jun 25, 2025 | 7.65 | 8.00 | 7.26 | 7.41 | 7.41 | -2.63% | 254,871 |
| Jun 24, 2025 | 7.80 | 7.91 | 7.56 | 7.61 | 7.61 | -2.06% | 176,746 |
| Jun 23, 2025 | 8.09 | 8.20 | 7.65 | 7.77 | 7.77 | -3.72% | 145,130 |
| Jun 20, 2025 | 8.46 | 8.48 | 8.01 | 8.07 | 8.07 | -3.12% | 148,306 |
| Jun 18, 2025 | 8.12 | 8.55 | 7.99 | 8.33 | 8.33 | 2.97% | 134,415 |
| Jun 17, 2025 | 8.08 | 8.42 | 8.07 | 8.09 | 8.09 | 0.75% | 86,117 |
| Jun 16, 2025 | 8.07 | 8.29 | 7.76 | 8.03 | 8.03 | 0.50% | 165,884 |
| Jun 13, 2025 | 7.99 | 8.39 | 7.88 | 7.99 | 7.99 | -0.99% | 145,105 |
| Jun 12, 2025 | 8.41 | 8.56 | 8.05 | 8.07 | 8.07 | -4.38% | 186,749 |
| Jun 11, 2025 | 9.00 | 9.19 | 8.44 | 8.44 | 8.44 | -6.22% | 193,875 |
| Jun 10, 2025 | 8.51 | 9.05 | 8.50 | 9.00 | 9.00 | 5.88% | 247,738 |
| Jun 9, 2025 | 8.55 | 8.81 | 8.44 | 8.50 | 8.50 | 1.07% | 198,141 |
| Jun 6, 2025 | 8.04 | 8.50 | 8.01 | 8.41 | 8.41 | 5.52% | 158,313 |
| Jun 5, 2025 | 8.60 | 8.77 | 7.92 | 7.97 | 7.97 | -7.11% | 274,516 |
| Jun 4, 2025 | 8.20 | 8.61 | 8.13 | 8.58 | 8.58 | 4.38% | 194,552 |
| Jun 3, 2025 | 7.87 | 8.58 | 7.80 | 8.22 | 8.22 | 7.03% | 362,572 |
| Jun 2, 2025 | 9.12 | 9.28 | 7.58 | 7.68 | 7.68 | -15.33% | 609,657 |
| May 30, 2025 | 9.70 | 9.78 | 9.02 | 9.07 | 9.07 | -4.12% | 231,127 |