Gyre Therapeutics Inc GYRE
NASDAQ · United States · Health Technology
$7.33+0.01 (+0.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7.33 | +0.14% | $7.32 | $7.38 | $7.13 | 159.80K |
| 2026-09-29 | $7.32 | -2.27% | $7.52 | $7.74 | $7.31 | 115.10K |
| 2026-09-28 | $7.49 | +1.90% | $7.35 | $7.56 | $7.30 | 137.00K |
| 2026-09-25 | $7.35 | +0.27% | $7.39 | $7.42 | $7.13 | 134.80K |
| 2026-09-24 | $7.33 | -0.95% | $7.40 | $7.44 | $6.81 | 327.70K |
| 2026-09-23 | $7.40 | -1.20% | $7.49 | $7.50 | $7.04 | 164.50K |
| 2026-09-22 | $7.49 | +0.81% | $7.40 | $7.61 | $7.26 | 227.00K |
| 2026-09-21 | $7.43 | -1.59% | $7.55 | $7.57 | $7.21 | 364.90K |
| 2026-09-18 | $7.55 | +5.15% | $7.12 | $7.56 | $7.10 | 1.20M |
| 2026-09-17 | $7.18 | +7.16% | $6.80 | $7.20 | $6.80 | 143.20K |
| 2026-09-16 | $6.70 | +0.15% | $6.70 | $6.86 | $6.59 | 126.40K |
| 2026-09-15 | $6.69 | 0.00% | $6.69 | $6.72 | $6.46 | 97.80K |
| 2026-09-14 | $6.69 | -0.59% | $6.82 | $7.04 | $6.69 | 104.10K |
| 2026-09-11 | $6.73 | -0.15% | $6.86 | $6.95 | $6.73 | 69.80K |
| 2026-09-10 | $6.74 | -3.02% | $6.93 | $6.96 | $6.74 | 83.10K |
| 2026-09-09 | $6.95 | -3.07% | $7.17 | $7.27 | $6.94 | 104.70K |
| 2026-09-08 | $7.17 | +4.52% | $6.85 | $7.20 | $6.85 | 239.90K |
| 2026-09-04 | $6.86 | +6.52% | $6.44 | $6.89 | $6.41 | 56.00K |
| 2026-09-03 | $6.44 | +1.26% | $6.37 | $6.54 | $6.36 | 41.20K |
| 2026-09-02 | $6.36 | -1.70% | $6.41 | $6.67 | $6.34 | 58.10K |
| 2026-09-01 | $6.47 | -1.52% | $6.51 | $6.57 | $6.32 | 54.50K |
| 2026-08-31 | $6.57 | -0.30% | $6.60 | $6.64 | $6.43 | 41.70K |
| 2026-08-28 | $6.59 | -1.35% | $6.70 | $6.70 | $6.54 | 43.20K |
| 2026-08-27 | $6.68 | +0.45% | $6.63 | $6.77 | $6.63 | 25.30K |
| 2026-08-26 | $6.65 | -0.45% | $6.71 | $6.81 | $6.60 | 38.80K |
| 2026-08-25 | $6.68 | +3.73% | $6.53 | $6.72 | $6.49 | 44.50K |
| 2026-08-24 | $6.44 | -6.80% | $6.89 | $6.89 | $6.42 | 53.30K |
| 2026-08-21 | $6.91 | -1.57% | $7.08 | $7.12 | $6.86 | 66.00K |
| 2026-08-20 | $7.02 | -1.82% | $7.15 | $7.29 | $6.77 | 55.10K |
| 2026-08-19 | $7.15 | +2.44% | $7.06 | $7.27 | $7.03 | 87.80K |
| 2026-08-18 | $6.98 | +2.50% | $6.73 | $7.00 | $6.72 | 49.60K |
| 2026-08-17 | $6.81 | +1.95% | $6.62 | $6.83 | $6.55 | 47.60K |
| 2026-08-14 | $6.68 | +2.14% | $6.55 | $6.73 | $6.47 | 52.70K |
| 2026-08-13 | $6.54 | -1.80% | $6.70 | $6.77 | $6.44 | 49.00K |
| 2026-08-12 | $6.66 | +0.30% | $6.68 | $6.99 | $6.62 | 94.50K |
| 2026-08-11 | $6.64 | -1.19% | $6.76 | $6.93 | $6.58 | 50.20K |
| 2026-08-10 | $6.72 | +0.75% | $6.67 | $6.80 | $6.31 | 53.20K |
| 2026-08-07 | $6.67 | +4.22% | $6.41 | $6.69 | $6.28 | 68.00K |
| 2026-08-06 | $6.40 | +2.73% | $6.28 | $6.51 | $6.21 | 49.10K |
| 2026-08-05 | $6.23 | +1.30% | $6.19 | $6.27 | $6.10 | 35.30K |
| 2026-08-04 | $6.15 | +0.65% | $6.11 | $6.46 | $6.11 | 63.20K |
| 2026-08-03 | $6.11 | +6.26% | $5.80 | $6.13 | $5.80 | 53.70K |
| 2026-07-31 | $5.75 | -1.03% | $5.85 | $5.88 | $5.62 | 48.40K |
| 2026-07-30 | $5.81 | +3.01% | $5.72 | $5.95 | $5.72 | 45.60K |
| 2026-07-29 | $5.64 | -5.84% | $5.91 | $6.02 | $5.62 | 66.10K |
| 2026-07-28 | $5.99 | -2.28% | $6.13 | $6.16 | $5.91 | 31.90K |
| 2026-07-27 | $6.13 | +3.20% | $6.01 | $6.27 | $6.01 | 43.10K |
| 2026-07-24 | $5.94 | -1.16% | $6.03 | $6.07 | $5.90 | 33.80K |
| 2026-07-23 | $6.01 | +1.18% | $5.87 | $6.04 | $5.86 | 38.30K |
| 2026-07-22 | $5.94 | -1.98% | $6.03 | $6.10 | $5.85 | 86.30K |
| 2026-07-21 | $6.06 | +3.06% | $5.89 | $6.14 | $5.87 | 35.90K |
| 2026-07-20 | $5.88 | -2.81% | $6.08 | $6.21 | $5.82 | 52.80K |
| 2026-07-17 | $6.05 | -5.76% | $6.25 | $6.40 | $6.05 | 74.00K |
| 2026-07-16 | $6.42 | -2.13% | $6.55 | $6.59 | $6.32 | 33.70K |
| 2026-07-15 | $6.56 | +3.47% | $6.35 | $6.61 | $6.35 | 40.50K |
| 2026-07-14 | $6.34 | 0.00% | $6.33 | $6.51 | $6.20 | 80.20K |
| 2026-07-13 | $6.34 | -2.76% | $6.49 | $6.52 | $6.30 | 65.80K |
| 2026-07-10 | $6.52 | -4.96% | $6.88 | $6.89 | $6.50 | 67.00K |
| 2026-07-09 | $6.86 | 0.00% | $6.80 | $6.94 | $6.69 | 61.00K |
| 2026-07-08 | $6.86 | -2.14% | $6.88 | $6.98 | $6.67 | 112.70K |
| 2026-07-07 | $7.01 | -3.44% | $7.32 | $7.32 | $6.91 | 106.10K |
| 2026-07-06 | $7.26 | -1.09% | $7.34 | $7.47 | $7.05 | 133.20K |
| 2026-07-02 | $7.34 | +12.58% | $6.60 | $7.36 | $6.55 | 101.70K |
| 2026-07-01 | $6.52 | -1.06% | $6.58 | $6.59 | $6.45 | 82.60K |
| 2026-06-30 | $6.59 | +2.17% | $6.47 | $6.75 | $6.34 | 61.50K |
| 2026-06-29 | $6.45 | +2.54% | $6.40 | $6.50 | $6.16 | 80.20K |
| 2026-06-26 | $6.29 | +0.96% | $6.28 | $6.49 | $6.23 | 854.10K |
| 2026-06-25 | $6.23 | -3.86% | $6.44 | $6.59 | $6.18 | 73.40K |
| 2026-06-24 | $6.48 | +5.71% | $6.14 | $6.69 | $6.14 | 134.30K |
| 2026-06-23 | $6.13 | 0.00% | $6.13 | $6.25 | $6.10 | 53.30K |
| 2026-06-22 | $6.13 | -1.92% | $6.20 | $6.34 | $6.09 | 75.70K |
| 2026-06-18 | $6.25 | +2.80% | $6.14 | $6.35 | $6.07 | 85.70K |
| 2026-06-17 | $6.08 | +4.47% | $5.84 | $6.13 | $5.84 | 66.40K |
| 2026-06-16 | $5.82 | -0.68% | $5.82 | $5.93 | $5.74 | 75.40K |
| 2026-06-15 | $5.86 | -1.18% | $5.95 | $6.09 | $5.81 | 57.10K |
| 2026-06-12 | $5.93 | -2.15% | $6.05 | $6.06 | $5.90 | 81.60K |
| 2026-06-11 | $6.06 | +1.85% | $5.97 | $6.21 | $5.95 | 75.10K |
| 2026-06-10 | $5.95 | -2.94% | $6.05 | $6.34 | $5.95 | 71.00K |
| 2026-06-09 | $6.13 | +1.32% | $6.05 | $6.19 | $5.93 | 92.60K |
| 2026-06-08 | $6.05 | -3.82% | $6.29 | $6.34 | $5.95 | 76.60K |
| 2026-06-05 | $6.29 | +1.62% | $6.20 | $6.66 | $6.13 | 137.90K |
| 2026-06-04 | $6.19 | +8.79% | $5.71 | $6.29 | $5.71 | 133.40K |
| 2026-06-03 | $5.69 | +2.34% | $5.56 | $5.73 | $5.50 | 72.50K |
| 2026-06-02 | $5.56 | -4.30% | $5.80 | $5.89 | $5.44 | 120.70K |
| 2026-06-01 | $5.81 | -1.69% | $5.86 | $6.02 | $5.80 | 125.50K |
| 2026-05-29 | $5.91 | +2.96% | $5.74 | $5.98 | $5.74 | 107.70K |
| 2026-05-28 | $5.74 | -3.04% | $5.92 | $5.93 | $5.67 | 96.30K |
| 2026-05-27 | $5.92 | -0.34% | $5.93 | $6.03 | $5.88 | 80.40K |
| 2026-05-26 | $5.94 | -1.98% | $6.10 | $6.16 | $5.87 | 125.90K |
| 2026-05-22 | $6.06 | -1.94% | $6.22 | $6.27 | $6.01 | 87.00K |