Gyre Therapeutics Inc (GYRE)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.98 | 8.9497716895 | 10.95 | 12.045 | 8.9 | 65945 | 10.02056511 | CS |
| 4 | 1.37 | 12.9734848485 | 10.56 | 12.45 | 8.9 | 53596 | 10.69867291 | CS |
| 12 | -5.07 | -29.8235294118 | 17 | 17.25 | 8.9 | 62616 | 13.63556847 | CS |
| 26 | -14.93 | -55.5845122859 | 26.86 | 27.45 | 8.9 | 73520 | 16.43617721 | CS |
| 52 | 4.93 | 70.4285714286 | 7 | 30.4 | 5.88 | 86476 | 17.66106256 | CS |
| 156 | 4.93 | 70.4285714286 | 7 | 30.4 | 5.88 | 86476 | 17.66106256 | CS |
| 260 | 4.93 | 70.4285714286 | 7 | 30.4 | 5.88 | 86476 | 17.66106256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614100 | 11.93 | 2.04 | 20.63 | 10 | 12.1 | 9.75 | 942002 |
| 1719527700 | 9.89 | 0.53 | 5.66 | 9.71 | 10.5358 | 9.39 | 70560 |
| 1719441300 | 9.36 | -0.56 | -5.65 | 9.95 | 10.34 | 8.9 | 77614 |
| 1719354900 | 9.92 | -0.39 | -3.78 | 10.41 | 10.88 | 9.92 | 56803 |
| 1719268500 | 10.31 | -0.35 | -3.28 | 10.7 | 10.9208 | 10.29 | 38783 |
| 1719009300 | 10.66 | -0.18 | -1.66 | 10.95 | 11.17 | 10.66 | 85965 |
| 1718922900 | 10.84 | 0.04 | 0.37 | 11.04 | 11.49 | 10.61 | 39076 |
| 1718750100 | 10.8 | -0.73 | -6.33 | 11.55 | 11.555 | 10.8 | 26141 |
| 1718663700 | 11.53 | 0.49 | 4.44 | 11.38 | 11.68 | 11.23 | 18325 |
| 1718404500 | 11.04 | 0 | 0.00 | 11.32 | 11.36 | 10.9 | 19201 |
| 1718318100 | 11.04 | 0.42 | 3.95 | 10.66 | 11.27 | 10.66 | 21705 |
| 1718231700 | 10.62 | -0.17 | -1.58 | 11.11 | 11.2299 | 10.62 | 30463 |
| 1718145300 | 10.79 | -0.43 | -3.83 | 11.38 | 11.99 | 10.78 | 44380 |
| 1718058900 | 11.22 | 0.13 | 1.17 | 11.09 | 11.79 | 10.7 | 64570 |
| 1717799700 | 11.09 | 0.33 | 3.07 | 11.08 | 11.5 | 11.03 | 32045 |
| 1717713300 | 10.76 | -0.08 | -0.74 | 10.8 | 11.06 | 10.56 | 30685 |
| 1717626900 | 10.84 | -0.04 | -0.37 | 11 | 11.11 | 10.43 | 48951 |
| 1717540500 | 10.88 | 0.18 | 1.68 | 10.63 | 11.22 | 10.62 | 58875 |
| 1717454100 | 10.7 | -0.66 | -5.81 | 10.78 | 12.1752 | 10.5 | 73315 |
| 1717194900 | 11.36 | 0.95 | 9.13 | 10.56 | 12.45 | 10.56 | 178488 |
| 1717108500 | 10.41 | 0.46 | 4.62 | 9.94 | 10.59 | 9.855 | 63026 |
| 1717022100 | 9.95 | -0.2 | -1.97 | 10.39 | 13.28 | 9.675 | 124068 |
| 1716935700 | 10.15 | -1.84 | -15.35 | 11.98 | 12.26 | 10.04 | 62389 |
| 1716590100 | 11.99 | -0.62 | -4.92 | 12.45 | 12.61 | 10.91 | 109439 |
| 1716503700 | 12.61 | -0.93 | -6.87 | 13.67 | 13.81 | 12.61 | 34866 |
| 1716417300 | 13.54 | 0.44 | 3.36 | 12.85 | 13.945 | 12.85 | 27396 |
| 1716330900 | 13.1 | -1.33 | -9.22 | 14.21 | 14.21 | 12.83 | 68233 |
| 1716244500 | 14.43 | 0.19 | 1.33 | 14.32 | 15.17 | 14.24 | 38860 |
| 1715985300 | 14.24 | -1.05 | -6.87 | 15.18 | 15.18 | 13.71 | 63073 |
| 1715898900 | 15.29 | -0.34 | -2.18 | 15.45 | 15.91 | 15.17 | 38055 |
| 1715812500 | 15.63 | -0.14 | -0.89 | 15.76 | 15.95 | 15.48 | 57104 |
| 1715726100 | 15.77 | 0.02 | 0.13 | 15.85 | 15.99 | 15.225 | 48058 |
| 1715639700 | 15.75 | 0.93 | 6.28 | 14.78 | 15.88 | 14.52 | 51566 |
| 1715380500 | 14.82 | -0.41 | -2.69 | 15.66 | 15.66 | 14.71 | 38283 |
| 1715294100 | 15.23 | -0.46 | -2.93 | 15.4 | 15.69 | 15.23 | 45150 |
| 1715207700 | 15.69 | 0.82 | 5.51 | 14.9 | 15.84 | 14.5208 | 43339 |
| 1715121300 | 14.87 | 0.05 | 0.34 | 14.86 | 15.135 | 14.6708 | 48255 |
| 1715034900 | 14.82 | -0.32 | -2.11 | 15.19 | 15.19 | 14.81 | 41632 |
| 1714775700 | 15.14 | 1.04 | 7.38 | 14 | 15.15 | 14 | 36533 |
| 1714689300 | 14.1 | 0.24 | 1.73 | 14 | 15.7199 | 13.805 | 90458 |
| 1714602900 | 13.86 | -1.74 | -11.15 | 15.7 | 15.7 | 13.5 | 125154 |
| 1714516500 | 15.6 | -0.83 | -5.05 | 16.44 | 16.48 | 15.43 | 34451 |
| 1714430100 | 16.43 | -0.68 | -3.97 | 17.11 | 17.11 | 16.11 | 36060 |
| 1714170900 | 17.11 | 0.78 | 4.78 | 16.329999 | 17.25 | 15.9 | 190153 |
| 1714084500 | 16.329999 | 0.28 | 1.74 | 15.58 | 16.774999 | 15.345 | 135500 |
| 1713998100 | 16.05 | 0.11 | 0.69 | 15.99 | 16.27 | 15.6299 | 31809 |
| 1713911700 | 15.94 | -0.02 | -0.13 | 16 | 16.149999 | 15.53 | 39480 |
| 1713825300 | 15.96 | 0.45 | 2.90 | 15.63 | 16.44 | 15.52 | 66005 |
| 1713566100 | 15.51 | 0.1 | 0.65 | 14.95 | 15.805 | 14.59 | 58852 |
| 1713479700 | 15.41 | -0.43 | -2.71 | 15.51 | 15.945 | 15.1 | 38055 |
| 1713393300 | 15.84 | -0.16 | -1.00 | 16 | 16.42 | 15.2558 | 42070 |
| 1713306900 | 16 | -0.48 | -2.91 | 15.85 | 16.059999 | 15.7 | 52215 |
| 1713220500 | 16.48 | -0.33 | -1.96 | 16.81 | 16.81 | 16.0031 | 48999 |
| 1712961300 | 16.81 | 0.36 | 2.19 | 16.629999 | 17.05 | 15.78 | 62603 |
| 1712874900 | 16.45 | 2.57 | 18.52 | 15.75 | 17 | 14.2482 | 120486 |
| 1712788500 | 13.88 | -3.12 | -18.35 | 16.8 | 17 | 13.3241 | 220040 |
| 1712702100 | 17 | 0.14 | 0.83 | 16.87 | 17.05 | 16.6121 | 51769 |
| 1712615700 | 16.86 | -0.09 | -0.53 | 16.69 | 17.09 | 16.68 | 62248 |
| 1712356500 | 16.95 | -0.03 | -0.18 | 17 | 17.12 | 16.650099 | 59858 |
| 1712270100 | 16.98 | -0.18 | -1.05 | 16.57 | 17.33 | 16.21 | 76705 |
| 1712183700 | 17.16 | 0.17 | 1.00 | 16.54 | 17.18 | 16.129999 | 60581 |
| 1712097300 | 16.99 | 1.14 | 7.19 | 15.925 | 17 | 15.5646 | 49182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
