GYRE - GYRE THERAPEUTICS, INC.
9.53
0.050 0.525%
Share volume: 151,613
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$9.48
0.05
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $8.84 | $8.84 | $9.99 | $9.99 | $8.84 | $8.84 | $9.53 | $9.53 | 151,613 | $151,613.00 |
| 05-08-2025 | $8.74 | $8.74 | $9.50 | $9.50 | $8.51 | $8.51 | $9.48 | $9.48 | 129,969 | $129,969.00 |
| 05-07-2025 | $8.90 | $8.90 | $9.09 | $9.09 | $8.67 | $8.67 | $8.85 | $8.85 | 88,673 | $88,673.00 |
| 05-06-2025 | $8.81 | $8.81 | $8.88 | $8.88 | $8.41 | $8.41 | $8.71 | $8.71 | 152,692 | $152,692.00 |
| 05-05-2025 | $9.19 | $9.19 | $9.23 | $9.23 | $8.66 | $8.66 | $8.81 | $8.81 | 110,099 | $110,099.00 |
| 05-02-2025 | $9.33 | $9.33 | $9.64 | $9.64 | $9.23 | $9.23 | $9.26 | $9.26 | 132,315 | $132,315.00 |
| 05-01-2025 | $9.84 | $9.84 | $9.98 | $9.98 | $9.29 | $9.29 | $9.34 | $9.34 | 110,820 | $110,820.00 |
| 04-30-2025 | $9.58 | $9.58 | $9.94 | $9.94 | $9.38 | $9.38 | $9.76 | $9.76 | 84,234 | $84,234.00 |
| 04-29-2025 | $9.38 | $9.38 | $9.76 | $9.76 | $9.27 | $9.27 | $9.57 | $9.57 | 56,509 | $56,509.00 |
| 04-28-2025 | $8.99 | $8.99 | $9.60 | $9.60 | $8.90 | $8.90 | $9.32 | $9.32 | 83,047 | $83,047.00 |
