Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Gyre Therapeutics, Inc. - Common Stock (GYRE)

4.5013
-0.0587 (-1.29%)
NASDAQ · Last Trade: Nov 2nd, 1:51 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gyre Therapeutics, Inc. - Common Stock (GYRE)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20266.276.304.514.55394,0844.55
10/29/20266.866.996.376.41185,3206.41
10/28/20266.537.106.337.09125,1717.09
10/27/20266.106.556.016.53126,3726.53
10/26/20265.776.105.776.0793,3766.07
10/23/20265.855.905.705.85151,4845.85
10/22/20265.916.005.805.8666,5775.86
10/21/20266.216.215.865.90131,3605.90
10/20/20266.086.346.086.17242,0736.17
10/19/20266.106.246.056.09119,9436.09
10/16/20266.416.436.046.08142,8776.08
10/15/20266.516.656.406.40108,7666.40
10/14/20266.706.756.446.47162,8486.47
10/13/20266.896.926.716.7185,0536.71
10/12/20267.007.076.856.8781,9536.87
10/09/20266.807.096.767.0476,6337.04
10/08/20267.047.046.746.7682,8396.76
10/07/20267.037.146.997.0499,1877.04
10/06/20267.427.427.017.08133,9697.08
10/05/20267.177.437.097.35181,4577.35
10/02/20267.097.357.087.11163,7487.11
10/01/20267.357.387.007.00139,9967.00
9/30/20267.327.387.137.33159,7927.33
9/29/20267.527.747.317.32115,1167.32
9/28/20267.357.567.307.49137,0497.49
9/25/20267.397.427.137.35134,8377.35
9/24/20267.407.446.817.33327,6877.33
9/23/20267.497.507.047.40164,5177.40
9/22/20267.367.617.267.49226,9917.49
9/21/20267.557.577.217.43364,8687.43
9/18/20267.127.567.107.551,203,8607.55
9/17/20266.807.206.807.18143,9087.18
9/16/20266.706.866.596.70126,3686.70
9/15/20266.696.726.466.6997,7656.69
9/14/20266.827.046.686.69104,1236.69
9/11/20266.866.956.736.7369,8036.73
9/10/20266.936.966.746.7483,1026.74
9/09/20267.177.266.946.95104,7206.95
9/08/20266.857.206.857.17240,8827.17
9/04/20266.446.896.416.8656,0246.86
9/03/20266.376.546.366.4441,2056.44
9/02/20266.416.676.346.3658,0666.36
9/01/20266.516.576.326.4754,5476.47
8/31/20266.606.646.436.5741,7156.57
8/28/20266.706.706.546.5943,1646.59
8/27/20266.636.776.636.6825,3446.68
8/26/20266.716.816.606.6538,8206.65
8/25/20266.536.726.496.6844,5496.68
8/24/20266.896.896.426.4453,2766.44
8/21/20267.087.126.866.9166,0006.91
8/20/20267.157.296.777.0255,0877.02
8/19/20267.067.277.037.1587,8037.15
8/18/20266.737.006.726.9849,5946.98
8/17/20266.626.836.556.8147,6506.81
8/14/20266.556.736.476.6852,7366.68
8/13/20266.706.776.446.5448,9696.54
8/12/20266.686.996.626.6694,5476.66
8/11/20266.766.926.586.6450,2196.64
8/10/20266.676.806.316.7253,2466.72
8/07/20266.416.696.286.6768,0946.67
8/06/20266.286.516.216.4049,0856.40
8/05/20266.196.276.106.2335,2516.23
8/04/20266.116.466.116.1563,2116.15
8/03/20265.806.135.806.1153,6556.11