Gyre Therapeutics, Inc. - Common Stock (GYRE)
8.2300
+0.3400 (4.31%)
NASDAQ · Last Trade: Oct 23rd, 10:31 PM EDT
Historical Prices For Gyre Therapeutics, Inc. - Common Stock (GYRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 8.01 | 8.31 | 7.96 | 8.23 | 141,171 | 8.23 |
| 10/22/2025 | 8.27 | 8.37 | 7.75 | 7.89 | 109,195 | 7.89 |
| 10/21/2025 | 8.30 | 8.45 | 8.24 | 8.32 | 39,244 | 8.32 |
| 10/20/2025 | 8.35 | 8.43 | 8.21 | 8.34 | 31,487 | 8.34 |
| 10/17/2025 | 8.57 | 8.88 | 8.16 | 8.30 | 70,929 | 8.30 |
| 10/16/2025 | 9.00 | 9.42 | 8.70 | 8.74 | 128,688 | 8.74 |
| 10/15/2025 | 8.30 | 8.99 | 8.30 | 8.87 | 177,116 | 8.87 |
| 10/14/2025 | 8.29 | 8.39 | 7.98 | 8.01 | 67,677 | 8.01 |
| 10/13/2025 | 8.09 | 8.42 | 8.09 | 8.39 | 91,332 | 8.39 |
| 10/10/2025 | 7.75 | 8.50 | 7.75 | 7.96 | 331,186 | 7.96 |
| 10/09/2025 | 7.20 | 7.43 | 7.15 | 7.15 | 87,961 | 7.15 |
| 10/08/2025 | 7.29 | 7.44 | 7.25 | 7.30 | 43,759 | 7.30 |
| 10/07/2025 | 7.36 | 7.36 | 7.25 | 7.27 | 48,006 | 7.27 |
| 10/06/2025 | 7.36 | 7.39 | 7.20 | 7.34 | 81,629 | 7.34 |
| 10/03/2025 | 7.60 | 7.72 | 7.35 | 7.41 | 57,078 | 7.41 |
| 10/02/2025 | 7.55 | 7.61 | 7.48 | 7.52 | 54,328 | 7.52 |
| 10/01/2025 | 7.36 | 7.78 | 7.29 | 7.58 | 74,377 | 7.58 |
| 9/30/2025 | 7.46 | 7.50 | 7.20 | 7.46 | 72,804 | 7.46 |
| 9/29/2025 | 7.30 | 7.54 | 7.24 | 7.50 | 48,454 | 7.50 |
| 9/26/2025 | 7.39 | 7.46 | 7.15 | 7.16 | 57,315 | 7.16 |
| 9/25/2025 | 7.31 | 7.37 | 7.13 | 7.29 | 45,770 | 7.29 |
| 9/24/2025 | 7.28 | 7.48 | 7.28 | 7.37 | 30,068 | 7.37 |
| 9/23/2025 | 7.42 | 7.54 | 7.28 | 7.30 | 45,302 | 7.30 |
| 9/22/2025 | 7.26 | 7.55 | 7.21 | 7.47 | 64,274 | 7.47 |
| 9/19/2025 | 7.71 | 7.71 | 7.11 | 7.25 | 603,056 | 7.25 |
| 9/18/2025 | 7.60 | 7.74 | 7.49 | 7.69 | 61,240 | 7.69 |
| 9/17/2025 | 7.59 | 7.87 | 7.51 | 7.54 | 59,133 | 7.54 |
| 9/16/2025 | 7.88 | 7.94 | 7.55 | 7.59 | 55,007 | 7.59 |
| 9/15/2025 | 7.82 | 8.01 | 7.67 | 7.90 | 56,295 | 7.90 |
| 9/12/2025 | 8.15 | 8.28 | 7.80 | 7.83 | 74,967 | 7.83 |
| 9/11/2025 | 8.23 | 8.55 | 8.04 | 8.12 | 167,195 | 8.12 |
| 9/10/2025 | 7.63 | 8.20 | 7.63 | 8.17 | 129,718 | 8.17 |
| 9/09/2025 | 7.91 | 8.04 | 7.63 | 7.67 | 81,471 | 7.67 |
| 9/08/2025 | 7.66 | 7.96 | 7.55 | 7.89 | 111,073 | 7.89 |
| 9/05/2025 | 7.66 | 7.91 | 7.66 | 7.69 | 55,662 | 7.69 |
| 9/04/2025 | 8.06 | 8.06 | 7.46 | 7.58 | 70,184 | 7.58 |
| 9/03/2025 | 7.63 | 8.12 | 7.02 | 8.08 | 190,117 | 8.08 |
| 9/02/2025 | 7.75 | 7.86 | 7.57 | 7.71 | 82,211 | 7.71 |
| 8/29/2025 | 8.38 | 8.40 | 7.71 | 7.74 | 76,302 | 7.74 |
| 8/28/2025 | 8.26 | 8.30 | 8.04 | 8.28 | 60,326 | 8.28 |
| 8/27/2025 | 7.86 | 8.40 | 7.86 | 8.11 | 106,200 | 8.11 |
| 8/26/2025 | 8.32 | 8.37 | 7.61 | 7.76 | 152,423 | 7.76 |
| 8/25/2025 | 8.19 | 8.37 | 7.85 | 8.20 | 170,269 | 8.20 |
| 8/22/2025 | 7.74 | 8.20 | 7.60 | 8.18 | 104,899 | 8.18 |
| 8/21/2025 | 7.75 | 7.75 | 7.47 | 7.55 | 41,866 | 7.55 |
| 8/20/2025 | 7.38 | 7.75 | 7.35 | 7.73 | 99,550 | 7.73 |
| 8/19/2025 | 7.84 | 7.85 | 7.36 | 7.53 | 68,184 | 7.53 |
| 8/18/2025 | 8.02 | 8.22 | 7.78 | 7.85 | 63,405 | 7.85 |
| 8/15/2025 | 8.29 | 8.29 | 8.00 | 8.14 | 61,076 | 8.14 |
| 8/14/2025 | 8.20 | 8.30 | 8.06 | 8.22 | 55,912 | 8.22 |
| 8/13/2025 | 7.54 | 8.22 | 7.41 | 8.21 | 105,499 | 8.21 |
| 8/12/2025 | 6.68 | 7.66 | 6.62 | 7.56 | 123,343 | 7.56 |
| 8/11/2025 | 7.21 | 7.21 | 6.87 | 7.07 | 75,441 | 7.07 |
| 8/08/2025 | 7.21 | 7.37 | 7.04 | 7.19 | 85,321 | 7.19 |
| 8/07/2025 | 7.17 | 7.47 | 7.02 | 7.20 | 103,870 | 7.20 |
| 8/06/2025 | 6.89 | 7.06 | 6.70 | 7.02 | 77,305 | 7.02 |
| 8/05/2025 | 7.09 | 7.09 | 6.81 | 6.92 | 58,353 | 6.92 |
| 8/04/2025 | 6.75 | 7.11 | 6.71 | 7.02 | 76,581 | 7.02 |
| 8/01/2025 | 6.98 | 7.04 | 6.57 | 6.65 | 103,460 | 6.65 |
| 7/31/2025 | 7.12 | 7.25 | 6.93 | 7.05 | 96,232 | 7.05 |
| 7/30/2025 | 7.37 | 7.49 | 7.10 | 7.27 | 72,757 | 7.27 |
| 7/29/2025 | 7.89 | 7.89 | 7.26 | 7.30 | 62,415 | 7.30 |
| 7/28/2025 | 7.72 | 7.84 | 7.55 | 7.81 | 83,822 | 7.81 |
| 7/25/2025 | 7.44 | 7.64 | 7.27 | 7.64 | 56,153 | 7.64 |
| 7/24/2025 | 7.50 | 7.50 | 7.21 | 7.38 | 72,062 | 7.38 |