Skip to main content
Gyre Therapeutics, Inc. (GYRE)
NASDAQ: GYRE · Real-Time Price · USD
7.42
+0.04 (0.54%)
At close: Jun 27, 2025, 4:00 PM
7.44
+0.02 (0.27%)
After-hours: Jun 27, 2025, 6:08 PM EDT

Gyre Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20257.387.607.207.427.420.54%1,052,313
Jun 26, 20257.437.537.147.387.38-0.40%209,907
Jun 25, 20257.658.007.267.417.41-2.63%254,871
Jun 24, 20257.807.917.567.617.61-2.06%176,746
Jun 23, 20258.098.207.657.777.77-3.72%145,130
Jun 20, 20258.468.488.018.078.07-3.12%148,306
Jun 18, 20258.128.557.998.338.332.97%134,415
Jun 17, 20258.088.428.078.098.090.75%86,117
Jun 16, 20258.078.297.768.038.030.50%165,884
Jun 13, 20257.998.397.887.997.99-0.99%145,105
Jun 12, 20258.418.568.058.078.07-4.38%186,749
Jun 11, 20259.009.198.448.448.44-6.22%193,875
Jun 10, 20258.519.058.509.009.005.88%247,738
Jun 9, 20258.558.818.448.508.501.07%198,141
Jun 6, 20258.048.508.018.418.415.52%158,313
Jun 5, 20258.608.777.927.977.97-7.11%274,516
Jun 4, 20258.208.618.138.588.584.38%194,552
Jun 3, 20257.878.587.808.228.227.03%362,572
Jun 2, 20259.129.287.587.687.68-15.33%609,657
May 30, 20259.709.789.029.079.07-4.12%231,127
May 29, 20259.459.939.369.469.460.21%231,864
May 28, 202510.2810.459.269.449.44-7.27%470,235
May 27, 202510.2011.619.8010.1810.1817.28%1,976,658
May 23, 20259.2610.998.018.688.68-22.57%2,106,389
May 22, 202510.4111.3110.2111.2111.218.10%183,230
May 21, 202511.5011.5010.2310.3710.37-9.04%107,221
May 20, 202511.1111.4810.9011.4011.402.61%54,982
May 19, 202511.0411.2411.0011.1111.11-2.11%50,198
May 16, 202510.9911.6710.9911.3511.353.75%140,695
May 15, 202510.3910.9510.3910.9410.945.29%49,041
May 14, 202511.5011.5610.3310.3910.39-9.65%92,530
May 13, 202510.9711.7810.9711.5011.506.19%165,114
May 12, 20259.4711.009.4710.8310.8313.64%131,746
May 9, 20258.849.998.849.539.530.53%151,613
May 8, 20258.749.508.519.489.487.12%129,969
May 7, 20258.909.098.678.858.851.61%88,673
May 6, 20258.818.888.418.718.71-1.14%152,692
May 5, 20259.199.238.668.818.81-4.86%110,099
May 2, 20259.339.649.239.269.26-0.86%132,315
May 1, 20259.849.989.299.349.34-4.30%110,820
Apr 30, 20259.589.949.389.769.761.99%84,234
Apr 29, 20259.389.769.279.579.572.68%56,509
Apr 28, 20258.999.608.909.329.322.76%83,047
Apr 25, 20259.039.238.869.079.07-0.55%43,897
Apr 24, 20259.179.518.969.129.12-0.76%109,528
Apr 23, 20258.939.488.939.199.196.37%105,491
Apr 22, 20258.448.898.268.648.642.86%149,151
Apr 21, 20258.729.398.268.408.40-5.41%161,062
Apr 17, 20257.928.977.928.888.8811.84%103,334
Apr 16, 20258.228.297.857.947.94-5.48%79,380