Gyre Therapeutics, Inc. (GYRE)
NASDAQ: GYRE · Real-Time Price · USD
7.54
-0.20 (-2.58%)
At close: Oct 29, 2025, 4:00 PM EDT
7.54
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT

Gyre Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20257.737.907.707.90-2.05%13,862
Oct 28, 20257.978.017.717.747.74-3.49%41,049
Oct 27, 20258.268.377.978.028.02-1.84%69,856
Oct 24, 20258.358.358.118.178.17-0.73%43,970
Oct 23, 20258.018.317.968.238.234.31%141,171
Oct 22, 20258.278.377.757.897.89-5.17%109,195
Oct 21, 20258.308.458.248.328.32-0.24%39,244
Oct 20, 20258.358.438.218.348.340.48%31,487
Oct 17, 20258.578.888.168.308.30-5.03%70,929
Oct 16, 20259.009.428.708.748.74-1.47%128,688
Oct 15, 20258.308.998.308.878.8710.74%177,116
Oct 14, 20258.298.397.988.018.01-4.53%67,677
Oct 13, 20258.098.428.098.398.395.40%91,332
Oct 10, 20257.758.507.757.967.9611.33%331,186
Oct 9, 20257.207.437.157.157.15-2.05%87,962
Oct 8, 20257.297.447.257.307.300.41%43,759
Oct 7, 20257.367.367.257.277.27-0.95%48,006
Oct 6, 20257.367.397.207.347.34-0.94%81,679
Oct 3, 20257.607.727.357.417.41-1.46%57,078
Oct 2, 20257.557.617.487.527.52-0.79%54,328
Oct 1, 20257.367.787.297.587.581.61%74,377
Sep 30, 20257.467.507.207.467.46-0.53%72,804
Sep 29, 20257.307.547.247.507.504.75%48,454
Sep 26, 20257.397.467.157.167.16-1.78%55,640
Sep 25, 20257.317.377.137.297.29-1.09%45,770
Sep 24, 20257.287.487.287.377.370.96%30,068
Sep 23, 20257.427.557.287.307.30-2.28%45,302
Sep 22, 20257.267.557.217.477.473.03%64,274
Sep 19, 20257.717.717.117.257.25-5.72%603,056
Sep 18, 20257.607.747.497.697.691.99%61,240
Sep 17, 20257.597.877.517.547.54-0.66%59,133
Sep 16, 20257.887.947.557.597.59-3.92%55,007
Sep 15, 20257.828.017.677.907.900.89%56,295
Sep 12, 20258.158.287.807.837.83-3.57%74,967
Sep 11, 20258.238.568.058.128.12-0.61%167,205
Sep 10, 20257.638.207.638.178.176.52%129,718
Sep 9, 20257.918.047.637.677.67-2.79%81,471
Sep 8, 20257.667.967.557.897.892.60%111,059
Sep 5, 20257.667.917.667.697.691.45%55,662
Sep 4, 20258.068.067.467.587.58-6.19%70,184
Sep 3, 20257.638.127.028.088.084.80%190,117
Sep 2, 20257.757.867.577.717.71-0.39%82,211
Aug 29, 20258.388.407.717.747.74-6.52%76,302
Aug 28, 20258.268.308.058.288.282.10%60,326
Aug 27, 20257.868.407.868.118.114.51%106,200
Aug 26, 20258.328.377.617.767.76-5.37%152,423
Aug 25, 20258.198.377.858.208.200.24%170,269
Aug 22, 20257.748.207.608.188.188.34%104,899
Aug 21, 20257.757.757.477.557.55-2.33%41,866
Aug 20, 20257.387.757.357.737.732.66%99,550