Gyre Therapeutics Inc. (GYRE)
8.04
-0.36 (-4.29%)
At close: Apr 16, 2025, 10:00 AM
Gyre Therapeutics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 7.69 | 7.69 | 8.44 | 8.44 | 7.67 | 7.67 | 8.40 | 8.40 | 8.81% | 95,879 |
| Apr 14, 2025 | 7.54 | 7.54 | 7.80 | 7.80 | 7.32 | 7.32 | 7.72 | 7.72 | 2.66% | 118,600 |
| Apr 11, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.03 | 7.03 | 7.52 | 7.52 | 3.16% | 101,400 |
| Apr 10, 2025 | 7.57 | 7.57 | 7.66 | 7.66 | 7.04 | 7.04 | 7.29 | 7.29 | -6.54% | 143,569 |
| Apr 9, 2025 | 6.98 | 6.98 | 7.91 | 7.91 | 6.11 | 6.11 | 7.80 | 7.80 | 7.73% | 347,828 |
| Apr 8, 2025 | 8.07 | 8.07 | 8.85 | 8.85 | 7.06 | 7.06 | 7.24 | 7.24 | -4.99% | 245,200 |
| Apr 7, 2025 | 6.99 | 6.99 | 7.64 | 7.64 | 6.23 | 6.23 | 7.62 | 7.62 | 10.12% | 270,400 |
| Apr 4, 2025 | 6.53 | 6.53 | 7.17 | 7.17 | 6.44 | 6.44 | 6.92 | 6.92 | 1.76% | 133,252 |
| Apr 3, 2025 | 6.61 | 6.61 | 6.96 | 6.96 | 6.50 | 6.50 | 6.80 | 6.80 | -4.09% | 187,600 |
| Apr 2, 2025 | 6.32 | 6.32 | 7.62 | 7.62 | 6.20 | 6.20 | 7.09 | 7.09 | 10.61% | 274,610 |
| Apr 1, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 6.17 | 6.17 | 6.41 | 6.41 | -16.97% | 404,900 |
| Mar 31, 2025 | 8.92 | 8.92 | 9.11 | 9.11 | 7.00 | 7.00 | 7.72 | 7.72 | -15.26% | 411,920 |
| Mar 28, 2025 | 9.08 | 9.08 | 9.36 | 9.36 | 8.87 | 8.87 | 9.11 | 9.11 | 0.22% | 97,310 |
| Mar 27, 2025 | 8.93 | 8.93 | 9.43 | 9.43 | 8.90 | 8.90 | 9.09 | 9.09 | 3.41% | 177,100 |
| Mar 26, 2025 | 9.32 | 9.32 | 9.50 | 9.50 | 8.65 | 8.65 | 8.79 | 8.79 | -7.38% | 150,937 |
| Mar 25, 2025 | 9.20 | 9.20 | 9.49 | 9.49 | 8.81 | 8.81 | 9.49 | 9.49 | 3.04% | 290,631 |
| Mar 24, 2025 | 9.79 | 9.79 | 9.98 | 9.98 | 9.07 | 9.07 | 9.21 | 9.21 | -5.15% | 293,600 |
| Mar 21, 2025 | 9.92 | 9.92 | 10.13 | 10.13 | 9.62 | 9.62 | 9.71 | 9.71 | -4.99% | 261,200 |
| Mar 20, 2025 | 10.25 | 10.25 | 10.60 | 10.60 | 9.76 | 9.76 | 10.22 | 10.22 | -0.58% | 412,000 |
| Mar 19, 2025 | 8.71 | 8.71 | 10.37 | 10.37 | 8.70 | 8.70 | 10.28 | 10.28 | 19.95% | 543,800 |
| Mar 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 8.49 | 8.49 | 8.57 | 8.57 | -30.21% | 747,521 |
| Mar 17, 2025 | 12.04 | 12.04 | 12.42 | 12.42 | 11.71 | 11.71 | 12.28 | 12.28 | 1.40% | 75,810 |
| Mar 14, 2025 | 11.92 | 11.92 | 12.62 | 12.62 | 11.92 | 11.92 | 12.11 | 12.11 | 1.25% | 92,240 |
| Mar 13, 2025 | 11.61 | 11.61 | 12.03 | 12.03 | 11.53 | 11.53 | 11.96 | 11.96 | 2.49% | 75,700 |
| Mar 12, 2025 | 11.40 | 11.40 | 12.18 | 12.18 | 11.39 | 11.39 | 11.67 | 11.67 | 2.82% | 123,949 |
| Mar 11, 2025 | 10.98 | 10.98 | 12.09 | 12.09 | 10.74 | 10.74 | 11.35 | 11.35 | 9.87% | 154,716 |
| Mar 10, 2025 | 10.11 | 10.11 | 10.45 | 10.45 | 9.14 | 9.14 | 10.33 | 10.33 | 0.10% | 185,700 |
| Mar 7, 2025 | 12.43 | 12.43 | 13.75 | 13.75 | 9.88 | 9.88 | 10.32 | 10.32 | -3.55% | 232,200 |
| Mar 6, 2025 | 10.91 | 10.91 | 11.16 | 11.16 | 10.65 | 10.65 | 10.70 | 10.70 | -3.78% | 36,500 |
| Mar 5, 2025 | 10.77 | 10.77 | 11.39 | 11.39 | 10.41 | 10.41 | 11.12 | 11.12 | 2.02% | 64,513 |
| Mar 4, 2025 | 11.07 | 11.07 | 11.17 | 11.17 | 10.58 | 10.58 | 10.90 | 10.90 | -4.64% | 76,737 |
| Mar 3, 2025 | 11.68 | 11.68 | 11.85 | 11.85 | 10.95 | 10.95 | 11.43 | 11.43 | -1.47% | 127,100 |
| Feb 28, 2025 | 11.23 | 11.23 | 11.60 | 11.60 | 11.16 | 11.16 | 11.60 | 11.60 | 2.75% | 38,438 |
| Feb 27, 2025 | 11.43 | 11.43 | 11.58 | 11.58 | 11.18 | 11.18 | 11.29 | 11.29 | -1.91% | 41,922 |
| Feb 26, 2025 | 11.62 | 11.62 | 11.97 | 11.97 | 11.40 | 11.40 | 11.51 | 11.51 | 0.61% | 54,246 |
| Feb 25, 2025 | 10.81 | 10.81 | 11.58 | 11.58 | 10.81 | 10.81 | 11.44 | 11.44 | 8.44% | 88,100 |
| Feb 24, 2025 | 11.55 | 11.55 | 11.63 | 11.63 | 10.29 | 10.29 | 10.55 | 10.55 | -8.58% | 85,424 |
| Feb 21, 2025 | 12.52 | 12.52 | 12.73 | 12.73 | 11.54 | 11.54 | 11.54 | 11.54 | -8.12% | 63,919 |
| Feb 20, 2025 | 12.20 | 12.20 | 12.65 | 12.65 | 12.15 | 12.15 | 12.56 | 12.56 | 3.46% | 43,200 |
| Feb 19, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.09 | 12.09 | 12.14 | 12.14 | -4.41% | 43,700 |
| Feb 18, 2025 | 12.22 | 12.22 | 12.80 | 12.80 | 12.18 | 12.18 | 12.70 | 12.70 | 6.01% | 77,900 |
| Feb 14, 2025 | 11.78 | 11.78 | 12.19 | 12.19 | 11.78 | 11.78 | 11.98 | 11.98 | 1.70% | 29,700 |
| Feb 13, 2025 | 11.72 | 11.72 | 11.97 | 11.97 | 11.60 | 11.60 | 11.78 | 11.78 | 1.38% | 30,331 |
| Feb 12, 2025 | 11.36 | 11.36 | 11.65 | 11.65 | 11.24 | 11.24 | 11.62 | 11.62 | 0.43% | 30,824 |
| Feb 11, 2025 | 11.65 | 11.65 | 11.72 | 11.72 | 11.45 | 11.45 | 11.57 | 11.57 | -2.85% | 29,700 |
| Feb 10, 2025 | 12.24 | 12.24 | 12.31 | 12.31 | 11.73 | 11.73 | 11.91 | 11.91 | -1.57% | 68,300 |
| Feb 7, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.04 | 12.04 | 12.10 | 12.10 | -5.10% | 43,600 |
| Feb 6, 2025 | 12.82 | 12.82 | 13.07 | 13.07 | 12.60 | 12.60 | 12.75 | 12.75 | -0.55% | 81,000 |
| Feb 5, 2025 | 12.00 | 12.00 | 12.88 | 12.88 | 11.82 | 11.82 | 12.82 | 12.82 | 7.91% | 64,951 |
| Feb 4, 2025 | 11.60 | 11.60 | 11.89 | 11.89 | 11.35 | 11.35 | 11.88 | 11.88 | 2.68% | 38,939 |