Gyre Therapeutics(GYRE)
$4.31+0.01 (+0.23%)
GYRE
Gyre Therapeutics historical prices
$4.31
At close:+0.01 (+0.23%)
Want to see GYRE full AI Analyst Report?
Gyre Therapeutics (GYRE) Historical Prices
829 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.66 | 4.75 | 4.15 | 4.31 | 4.31 | +0.23% | 278,990 | 1.79 |
| Nov 12, 2026 | 4.20 | 4.36 | 4.09 | 4.30 | 4.30 | +0.94% | 173,993 | 1.13 |
| Nov 11, 2026 | 4.26 | 4.38 | 4.22 | 4.26 | 4.26 | +0.71% | 130,505 | 0.86 |
| Nov 10, 2026 | 4.63 | 4.63 | 4.22 | 4.23 | 4.23 | -11.13% | 141,063 | 0.94 |
| Nov 09, 2026 | 4.80 | 4.80 | 4.52 | 4.65 | 4.65 | -2.31% | 224,595 | 1.51 |
| Nov 06, 2026 | 4.56 | 4.79 | 4.08 | 4.76 | 4.76 | +18.70% | 359,716 | 2.50 |
| Nov 05, 2026 | 4.50 | 4.50 | 3.97 | 4.01 | 4.01 | -9.68% | 266,440 | 1.90 |
| Nov 04, 2026 | 4.57 | 4.65 | 4.33 | 4.44 | 4.44 | 0.00% | 256,453 | 1.87 |
| Nov 03, 2026 | 4.61 | 4.71 | 4.40 | 4.44 | 4.44 | -6.13% | 239,507 | 1.78 |
| Nov 02, 2026 | 4.78 | 5.11 | 4.27 | 4.73 | 4.73 | +3.84% | 389,793 | 3.03 |
| Oct 30, 2026 | 6.27 | 6.30 | 4.52 | 4.56 | 4.56 | -28.94% | 394,071 | 3.19 |
| Oct 29, 2026 | 6.86 | 6.99 | 6.37 | 6.41 | 6.41 | -9.59% | 185,320 | 1.53 |
| Oct 28, 2026 | 6.53 | 7.10 | 6.33 | 7.09 | 7.09 | +8.58% | 125,144 | 1.04 |
| Oct 27, 2026 | 6.10 | 6.55 | 6.01 | 6.53 | 6.53 | +7.58% | 126,372 | 1.06 |
| Oct 26, 2026 | 5.77 | 6.10 | 5.77 | 6.07 | 6.07 | +3.76% | 93,373 | 0.79 |
| Oct 23, 2026 | 5.85 | 5.90 | 5.70 | 5.85 | 5.85 | -0.17% | 151,482 | 1.30 |
| Oct 22, 2026 | 5.91 | 6.00 | 5.80 | 5.86 | 5.86 | -0.68% | 66,575 | 0.57 |
| Oct 21, 2026 | 6.21 | 6.21 | 5.86 | 5.90 | 5.90 | -4.38% | 131,361 | 1.15 |
| Oct 20, 2026 | 6.08 | 6.34 | 6.08 | 6.17 | 6.17 | +1.31% | 242,073 | 2.17 |
| Oct 19, 2026 | 6.10 | 6.24 | 6.05 | 6.09 | 6.09 | +0.16% | 119,222 | 1.07 |
| Oct 16, 2026 | 6.41 | 6.43 | 6.04 | 6.08 | 6.08 | -5.00% | 142,874 | 1.31 |
| Oct 15, 2026 | 6.51 | 6.65 | 6.40 | 6.40 | 6.40 | -1.08% | 108,765 | 1.00 |
| Oct 14, 2026 | 6.70 | 6.75 | 6.44 | 6.47 | 6.47 | -3.58% | 162,848 | 1.52 |
| Oct 13, 2026 | 6.89 | 6.92 | 6.71 | 6.71 | 6.71 | -2.26% | 85,057 | 0.80 |
| Oct 12, 2026 | 7.00 | 7.07 | 6.85 | 6.87 | 6.87 | -2.49% | 81,956 | 0.78 |
| Oct 09, 2026 | 6.80 | 7.09 | 6.76 | 7.04 | 7.04 | +4.14% | 76,632 | 0.73 |
| Oct 08, 2026 | 7.04 | 7.04 | 6.74 | 6.76 | 6.76 | -3.98% | 82,839 | 0.79 |
| Oct 07, 2026 | 7.03 | 7.15 | 6.99 | 7.04 | 7.04 | -0.56% | 99,187 | 0.95 |
| Oct 06, 2026 | 7.42 | 7.42 | 7.01 | 7.08 | 7.08 | -3.67% | 133,971 | 1.29 |
| Oct 05, 2026 | 7.17 | 7.43 | 7.09 | 7.35 | 7.35 | +3.38% | 181,457 | 1.77 |
| Oct 02, 2026 | 7.09 | 7.35 | 7.08 | 7.11 | 7.11 | +1.57% | 163,747 | 1.61 |
| Oct 01, 2026 | 7.35 | 7.38 | 7.00 | 7.00 | 7.00 | -4.50% | 139,996 | 1.38 |
| Sep 30, 2026 | 7.32 | 7.38 | 7.13 | 7.33 | 7.33 | +0.14% | 159,793 | 1.62 |
| Sep 29, 2026 | 7.52 | 7.74 | 7.31 | 7.32 | 7.32 | -2.27% | 115,119 | 1.17 |
| Sep 28, 2026 | 7.35 | 7.56 | 7.30 | 7.49 | 7.49 | +1.90% | 137,049 | 1.40 |
| Sep 25, 2026 | 7.39 | 7.42 | 7.13 | 7.35 | 7.35 | +0.27% | 134,836 | 1.39 |
| Sep 24, 2026 | 7.40 | 7.44 | 6.81 | 7.33 | 7.33 | -0.95% | 327,689 | 3.53 |
| Sep 23, 2026 | 7.49 | 7.50 | 7.04 | 7.40 | 7.40 | -1.20% | 164,558 | 1.59 |
| Sep 22, 2026 | 7.40 | 7.61 | 7.26 | 7.49 | 7.49 | +0.81% | 227,129 | 2.24 |
| Sep 21, 2026 | 7.55 | 7.57 | 7.21 | 7.43 | 7.43 | -1.59% | 364,869 | 3.74 |
| Sep 18, 2026 | 7.12 | 7.56 | 7.10 | 7.55 | 7.55 | +5.15% | 1,203,860 | 15.17 |
| Sep 17, 2026 | 6.80 | 7.20 | 6.80 | 7.18 | 7.18 | +7.16% | 143,213 | 1.83 |
| Sep 16, 2026 | 6.70 | 6.86 | 6.59 | 6.70 | 6.70 | +0.15% | 126,369 | 1.63 |
| Sep 15, 2026 | 6.69 | 6.72 | 6.46 | 6.69 | 6.69 | 0.00% | 97,766 | 1.27 |
| Sep 14, 2026 | 6.82 | 7.04 | 6.69 | 6.69 | 6.69 | -0.59% | 104,123 | 1.36 |
| Sep 11, 2026 | 6.86 | 6.95 | 6.73 | 6.73 | 6.73 | -0.15% | 69,803 | 0.91 |
| Sep 10, 2026 | 6.93 | 6.96 | 6.74 | 6.74 | 6.74 | -3.02% | 83,103 | 1.09 |
| Sep 09, 2026 | 7.17 | 7.27 | 6.94 | 6.95 | 6.95 | -3.07% | 104,720 | 1.38 |
| Sep 08, 2026 | 6.85 | 7.20 | 6.85 | 7.17 | 7.17 | +4.52% | 240,884 | 3.29 |
| Sep 07, 2026 | 6.44 | 6.89 | 6.41 | 6.86 | 6.86 | 0.00% | 0 | 0.00 |
