Gyre Therapeutics Inc. (GYRE)
NASDAQ: GYRE
· Real-Time Price · USD
7.81
0.12 (1.56%)
At close: Sep 08, 2025, 12:21 PM
GYRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 170,300 |
| Aug 22, 2025 | 7.74 | 8.20 | 7.60 | 8.18 | 8.18 | 8.34% | 104,900 |
| Aug 21, 2025 | 7.75 | 7.75 | 7.47 | 7.55 | 7.55 | -2.33% | 41,900 |
| Aug 20, 2025 | 7.38 | 7.75 | 7.35 | 7.73 | 7.73 | 2.66% | 99,600 |
| Aug 19, 2025 | 7.84 | 7.85 | 7.36 | 7.53 | 7.53 | -4.08% | 68,200 |
| 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% | 61,100 |
| 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% | 105,500 |
| 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 |