Skip to main content

Gyre Therapeutics, Inc. - Common Stock (NQ: GYRE )

13.36 -0.18 (-1.33%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 12.85 13.95 12.85 13.54 27,396 +0.44(+3.36%)
May 21, 2024 14.21 14.21 12.83 13.10 68,233 -1.33(-9.22%)
May 20, 2024 14.32 15.17 14.27 14.43 38,860 +0.19(+1.33%)
May 17, 2024 15.18 15.18 13.71 14.24 63,073 -1.05(-6.87%)
May 16, 2024 15.45 15.91 15.17 15.29 38,055 -0.34(-2.18%)
May 15, 2024 15.75 15.95 15.48 15.63 57,104 -0.14(-0.89%)
May 14, 2024 15.85 15.99 15.22 15.77 48,058 +0.02(+0.13%)
May 13, 2024 14.78 15.88 14.52 15.75 51,566 +0.93(+6.28%)
May 10, 2024 15.66 15.66 14.71 14.82 38,283 -0.41(-2.69%)
May 09, 2024 15.40 15.69 15.23 15.23 45,150 -0.46(-2.93%)
May 08, 2024 14.90 15.84 14.52 15.69 43,339 +0.87(+5.87%)
May 07, 2024 14.86 15.13 14.67 14.82 48,255 +0.00(+0.00%)
May 06, 2024 15.19 15.19 14.81 14.82 41,662 -0.32(-2.11%)
May 03, 2024 14.00 15.15 14.00 15.14 36,533 +1.04(+7.38%)
May 02, 2024 14.00 15.72 13.80 14.10 90,458 +0.24(+1.73%)
May 01, 2024 15.70 15.70 13.50 13.86 125,154 -1.74(-11.15%)
Apr 30, 2024 16.44 16.48 15.43 15.60 34,451 -0.83(-5.05%)
Apr 29, 2024 17.11 17.11 16.11 16.43 36,060 -0.68(-3.97%)
Apr 26, 2024 16.33 17.25 15.90 17.11 190,253 +0.78(+4.78%)
Apr 25, 2024 15.86 16.77 15.35 16.33 137,161 +0.28(+1.74%)
Apr 24, 2024 15.99 16.27 15.63 16.05 31,879 +0.11(+0.69%)
Apr 23, 2024 16.00 16.15 15.53 15.94 39,480 -0.02(-0.13%)
Apr 22, 2024 15.63 16.44 15.52 15.96 66,005 +0.45(+2.90%)
Apr 19, 2024 14.95 15.80 14.59 15.51 58,852 +0.10(+0.65%)
Apr 18, 2024 15.51 15.95 15.10 15.41 38,055 -0.43(-2.71%)
Apr 17, 2024 16.00 16.42 15.26 15.84 42,070 -0.16(-1.00%)
Apr 16, 2024 16.26 16.26 15.70 16.00 55,505 -0.48(-2.91%)
Apr 15, 2024 16.79 16.79 16.00 16.48 48,999 -0.33(-1.96%)
Apr 12, 2024 16.63 17.05 15.78 16.81 62,603 +0.36(+2.19%)
Apr 11, 2024 15.75 17.00 14.25 16.45 120,488 +2.57(+18.52%)
Apr 10, 2024 16.88 17.00 13.32 13.88 221,998 -3.12(-18.35%)
Apr 09, 2024 16.87 17.05 16.61 17.00 51,769 +0.14(+0.83%)
Apr 08, 2024 16.69 17.09 16.68 16.86 62,248 -0.09(-0.53%)
Apr 05, 2024 17.00 17.12 16.65 16.95 59,958 -0.03(-0.18%)
Apr 04, 2024 16.57 17.33 16.21 16.98 76,705 -0.18(-1.05%)
Apr 03, 2024 16.54 17.18 16.13 17.16 60,581 +0.17(+1.00%)
Apr 02, 2024 15.76 17.00 15.56 16.99 53,612 +1.14(+7.19%)
Apr 01, 2024 17.48 17.49 15.80 15.85 70,772 -1.63(-9.32%)
Mar 28, 2024 17.58 17.31 17.31 17.48 72,408 -0.05(-0.29%)
Mar 27, 2024 16.21 17.93 16.21 17.53 71,488 +0.74(+4.41%)
Mar 26, 2024 16.47 17.77 16.45 16.79 68,093 +0.61(+3.77%)
Mar 25, 2024 17.12 17.94 16.15 16.18 39,744 -1.41(-8.02%)
Mar 22, 2024 17.44 18.18 17.13 17.59 26,356 -0.22(-1.24%)
Mar 21, 2024 17.99 18.20 17.29 17.81 37,031 -0.05(-0.28%)
Mar 20, 2024 17.80 18.55 17.44 17.86 55,604 -0.36(-1.98%)
Mar 19, 2024 18.18 18.68 17.70 18.22 74,429 +0.07(+0.39%)
Mar 18, 2024 17.00 18.38 16.70 18.15 37,655 +1.39(+8.29%)
Mar 15, 2024 19.96 19.96 15.91 16.76 77,089 -2.06(-10.95%)
Mar 14, 2024 19.03 19.85 18.21 18.82 41,370 -0.19(-1.00%)
Mar 13, 2024 17.35 19.35 17.35 19.01 42,173 +1.36(+7.71%)
Mar 12, 2024 16.25 17.96 16.25 17.65 14,879 +1.32(+8.08%)
Mar 11, 2024 16.76 17.96 16.32 16.33 30,482 -0.91(-5.28%)
Mar 08, 2024 19.22 20.09 16.58 17.24 69,046 -2.28(-11.68%)
Mar 07, 2024 20.05 21.16 19.51 19.52 41,815 -1.16(-5.61%)
Mar 06, 2024 20.65 20.98 19.89 20.68 17,285 +0.26(+1.27%)
Mar 05, 2024 22.00 22.00 20.20 20.42 33,747 -1.13(-5.24%)
Mar 04, 2024 21.45 21.83 19.69 21.55 54,139 +0.97(+4.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.