Gyre Therapeutics, Inc. (GYRE)
NASDAQ: GYRE · Real-Time Price · USD
6.52
-0.34 (-4.96%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Gyre Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.88 | 6.89 | 6.50 | 6.52 | 6.52 | -4.96% | 67,004 |
| Jul 9, 2026 | 6.80 | 6.94 | 6.69 | 6.86 | 6.86 | - | 61,022 |
| Jul 8, 2026 | 6.88 | 6.98 | 6.67 | 6.86 | 6.86 | -2.14% | 112,658 |
| Jul 7, 2026 | 7.32 | 7.32 | 6.91 | 7.01 | 7.01 | -3.44% | 106,079 |
| Jul 6, 2026 | 7.34 | 7.47 | 7.05 | 7.26 | 7.26 | -1.09% | 132,744 |
| Jul 2, 2026 | 6.60 | 7.36 | 6.55 | 7.34 | 7.34 | 12.58% | 101,710 |
| Jul 1, 2026 | 6.58 | 6.59 | 6.45 | 6.52 | 6.52 | -1.06% | 82,563 |
| Jun 30, 2026 | 6.47 | 6.75 | 6.34 | 6.59 | 6.59 | 2.17% | 61,487 |
| Jun 29, 2026 | 6.40 | 6.50 | 6.16 | 6.45 | 6.45 | 2.54% | 80,189 |
| Jun 26, 2026 | 6.28 | 6.49 | 6.23 | 6.29 | 6.29 | 0.96% | 854,112 |
| Jun 25, 2026 | 6.44 | 6.59 | 6.18 | 6.23 | 6.23 | -3.86% | 73,360 |
| Jun 24, 2026 | 6.14 | 6.69 | 6.14 | 6.48 | 6.48 | 5.71% | 134,430 |
| Jun 23, 2026 | 6.13 | 6.25 | 6.10 | 6.13 | 6.13 | - | 53,330 |
| Jun 22, 2026 | 6.20 | 6.34 | 6.09 | 6.13 | 6.13 | -1.92% | 75,757 |
| Jun 18, 2026 | 6.14 | 6.35 | 6.07 | 6.25 | 6.25 | 2.80% | 85,722 |
| Jun 17, 2026 | 5.84 | 6.13 | 5.84 | 6.08 | 6.08 | 4.47% | 66,354 |
| Jun 16, 2026 | 5.82 | 5.93 | 5.74 | 5.82 | 5.82 | -0.68% | 75,447 |
| Jun 15, 2026 | 5.95 | 6.09 | 5.81 | 5.86 | 5.86 | -1.18% | 57,131 |
| Jun 12, 2026 | 6.05 | 6.06 | 5.90 | 5.93 | 5.93 | -2.15% | 81,592 |
| Jun 11, 2026 | 5.97 | 6.21 | 5.95 | 6.06 | 6.06 | 1.85% | 75,111 |
| Jun 10, 2026 | 6.05 | 6.34 | 5.95 | 5.95 | 5.95 | -2.94% | 71,007 |
| Jun 9, 2026 | 6.05 | 6.19 | 5.93 | 6.13 | 6.13 | 1.32% | 92,637 |
| Jun 8, 2026 | 6.29 | 6.34 | 5.95 | 6.05 | 6.05 | -3.82% | 76,626 |
| Jun 5, 2026 | 6.20 | 6.66 | 6.13 | 6.29 | 6.29 | 1.62% | 137,894 |
| Jun 4, 2026 | 5.71 | 6.29 | 5.71 | 6.19 | 6.19 | 8.79% | 133,671 |
| Jun 3, 2026 | 5.56 | 5.73 | 5.50 | 5.69 | 5.69 | 2.34% | 72,500 |
| Jun 2, 2026 | 5.80 | 5.89 | 5.44 | 5.56 | 5.56 | -4.30% | 120,716 |
| Jun 1, 2026 | 5.86 | 6.02 | 5.80 | 5.81 | 5.81 | -1.69% | 125,474 |
| May 29, 2026 | 5.74 | 5.98 | 5.74 | 5.91 | 5.91 | 2.96% | 107,722 |
| May 28, 2026 | 5.92 | 5.93 | 5.67 | 5.74 | 5.74 | -3.04% | 96,255 |
| May 27, 2026 | 5.93 | 6.03 | 5.88 | 5.92 | 5.92 | -0.34% | 80,399 |
| May 26, 2026 | 6.10 | 6.16 | 5.87 | 5.94 | 5.94 | -1.98% | 125,949 |
| May 22, 2026 | 6.22 | 6.27 | 6.01 | 6.06 | 6.06 | -1.94% | 86,972 |
| May 21, 2026 | 6.04 | 6.22 | 5.97 | 6.18 | 6.18 | 2.32% | 97,441 |
| May 20, 2026 | 6.26 | 6.29 | 6.01 | 6.04 | 6.04 | -3.51% | 95,331 |
| May 19, 2026 | 6.40 | 6.55 | 6.24 | 6.26 | 6.26 | -2.80% | 92,693 |
| May 18, 2026 | 6.60 | 6.70 | 6.31 | 6.44 | 6.44 | -1.68% | 75,609 |
| May 15, 2026 | 6.87 | 6.92 | 6.55 | 6.55 | 6.55 | -6.43% | 94,305 |
| May 14, 2026 | 7.24 | 7.37 | 6.74 | 7.00 | 7.00 | -3.85% | 213,266 |
| May 13, 2026 | 7.37 | 7.43 | 7.23 | 7.28 | 7.28 | -0.27% | 35,191 |
| May 12, 2026 | 7.03 | 7.37 | 7.03 | 7.30 | 7.30 | 2.96% | 50,362 |
| May 11, 2026 | 7.40 | 7.45 | 7.05 | 7.09 | 7.09 | -5.09% | 59,914 |
| May 8, 2026 | 7.21 | 7.47 | 7.20 | 7.47 | 7.47 | 5.66% | 52,901 |
| May 7, 2026 | 7.90 | 7.90 | 7.03 | 7.07 | 7.07 | -12.06% | 167,834 |
| May 6, 2026 | 7.88 | 8.09 | 7.73 | 8.04 | 8.04 | 3.34% | 131,565 |
| May 5, 2026 | 8.02 | 8.05 | 7.68 | 7.78 | 7.78 | -1.77% | 61,027 |
| May 4, 2026 | 7.78 | 8.05 | 7.73 | 7.92 | 7.92 | 1.54% | 74,016 |
| May 1, 2026 | 7.68 | 7.89 | 7.45 | 7.80 | 7.80 | 1.56% | 77,264 |
| Apr 30, 2026 | 7.41 | 7.70 | 7.41 | 7.68 | 7.68 | 4.49% | 54,471 |
| Apr 29, 2026 | 7.70 | 7.70 | 7.30 | 7.35 | 7.35 | -4.17% | 47,525 |