Gyre Therapeutics Inc. (GYRE)
NASDAQ: GYRE
· Real-Time Price · USD
7.16
-0.13 (-1.78%)
At close: Sep 26, 2025, 3:59 PM
7.50
4.75%
After-hours: Sep 26, 2025, 05:47 PM EDT
GYRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.39 | 7.46 | 7.15 | 7.16 | 7.16 | -1.78% | 55,613 |
| Sep 25, 2025 | 7.31 | 7.37 | 7.13 | 7.29 | 7.29 | -1.09% | 45,800 |
| Sep 24, 2025 | 7.28 | 7.48 | 7.28 | 7.37 | 7.37 | 0.96% | 30,100 |
| Sep 23, 2025 | 7.42 | 7.55 | 7.28 | 7.30 | 7.30 | -2.28% | 45,302 |
| Sep 22, 2025 | 7.26 | 7.55 | 7.21 | 7.47 | 7.47 | 3.03% | 64,300 |
| Sep 19, 2025 | 7.71 | 7.71 | 7.11 | 7.25 | 7.25 | -5.72% | 603,100 |
| Sep 18, 2025 | 7.60 | 7.74 | 7.49 | 7.69 | 7.69 | 1.99% | 61,240 |
| Sep 17, 2025 | 7.59 | 7.87 | 7.51 | 7.54 | 7.54 | -0.66% | 59,133 |
| Sep 16, 2025 | 7.88 | 7.94 | 7.55 | 7.59 | 7.59 | -3.92% | 55,007 |
| Sep 15, 2025 | 7.82 | 8.01 | 7.67 | 7.90 | 7.90 | 0.89% | 56,300 |
| Sep 12, 2025 | 8.15 | 8.28 | 7.80 | 7.83 | 7.83 | -3.57% | 75,000 |
| 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% | 81,500 |
| Sep 8, 2025 | 7.66 | 7.96 | 7.55 | 7.89 | 7.89 | 2.60% | 111,100 |
| Sep 5, 2025 | 7.66 | 7.91 | 7.66 | 7.69 | 7.69 | 1.45% | 55,700 |
| Sep 4, 2025 | 8.06 | 8.06 | 7.46 | 7.58 | 7.58 | -6.19% | 70,200 |
| 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 |