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

10.80 -0.73 (-6.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 11.55 11.55 10.80 10.80 26,141 -0.73(-6.33%)
Jun 17, 2024 11.38 11.68 11.23 11.53 18,325 +0.49(+4.44%)
Jun 14, 2024 11.32 11.36 10.90 11.04 19,201 +0.00(+0.00%)
Jun 13, 2024 10.66 11.27 10.66 11.04 21,705 +0.42(+3.95%)
Jun 12, 2024 11.21 11.23 10.62 10.62 30,854 -0.17(-1.58%)
Jun 11, 2024 11.38 11.99 10.78 10.79 44,380 -0.43(-3.83%)
Jun 10, 2024 11.09 11.79 10.70 11.22 64,617 +0.13(+1.17%)
Jun 07, 2024 11.01 11.50 11.01 11.09 33,980 +0.33(+3.07%)
Jun 06, 2024 10.80 11.06 10.56 10.76 30,685 -0.08(-0.74%)
Jun 05, 2024 11.00 11.11 10.43 10.84 48,951 -0.04(-0.37%)
Jun 04, 2024 10.63 11.22 10.62 10.88 58,875 +0.18(+1.68%)
Jun 03, 2024 10.78 12.18 10.50 10.70 73,315 -0.66(-5.81%)
May 31, 2024 10.56 12.45 10.56 11.36 178,489 +0.95(+9.13%)
May 30, 2024 9.940 10.59 9.855 10.41 63,026 +0.46(+4.62%)
May 29, 2024 10.39 13.28 9.675 9.950 124,069 -0.20(-1.97%)
May 28, 2024 11.98 12.31 10.01 10.15 100,320 -1.84(-15.35%)
May 24, 2024 12.45 12.61 10.91 11.99 109,439 -0.62(-4.92%)
May 23, 2024 13.67 13.78 12.61 12.61 35,746 -0.93(-6.87%)
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%)
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.