Gyre Therapeutics Inc. (GYRE)
NASDAQ: GYRE
· Real-Time Price · USD
8.09
-0.13 (-1.58%)
At close: Aug 15, 2025, 2:34 PM
GYRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.20 | 8.30 | 8.06 | 8.22 | 8.22 | 0.12% | 55,872 |
| 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 |
| Aug 7, 2025 | 7.17 | 7.47 | 7.02 | 7.20 | 7.20 | 2.56% | 103,900 |
| 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% | 58,400 |
| Aug 4, 2025 | 6.75 | 7.11 | 6.71 | 7.02 | 7.02 | 5.56% | 76,600 |
| Aug 1, 2025 | 6.98 | 7.04 | 6.57 | 6.65 | 6.65 | -5.67% | 103,500 |
| 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% | 72,800 |
| 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% | 56,200 |
| Jul 24, 2025 | 7.50 | 7.50 | 7.21 | 7.38 | 7.38 | -2.51% | 72,100 |
| 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% | 53,000 |