Gyre Therapeutics Inc (GYRE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.28 | -11.3274336283 | 11.3 | 12.5799 | 9.54 | 194991 | 10.72300306 | CS |
| 4 | -6.01 | -37.492202121 | 16.03 | 16.03 | 9.54 | 119335 | 11.67628473 | CS |
| 12 | -4.04 | -28.733997155 | 14.06 | 19 | 9.54 | 72091 | 12.80833982 | CS |
| 26 | -1.36 | -11.9507908612 | 11.38 | 19 | 8.26 | 67155 | 12.55435096 | CS |
| 52 | -10.98 | -52.2857142857 | 21 | 30.4 | 8.26 | 74169 | 15.54985481 | CS |
| 156 | 3.02 | 43.1428571429 | 7 | 30.4 | 5.88 | 79450 | 15.879469 | CS |
| 260 | 3.02 | 43.1428571429 | 7 | 30.4 | 5.88 | 79450 | 15.879469 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 10.02 | -0.97 | -8.83 | 10.99 | 11.22 | 10.02 | 139147 |
| 1733873700 | 10.99 | 0.25 | 2.33 | 10.77 | 11.34 | 10.75 | 185463 |
| 1733787300 | 10.74 | -0.77 | -6.69 | 11.555 | 12.5799 | 10.35 | 256034 |
| 1733528100 | 11.51 | 1.05 | 9.99 | 10.88 | 11.7656 | 10.75 | 186001 |
| 1733441700 | 10.465 | 0.55 | 5.49 | 10 | 10.9802 | 10 | 174925 |
| 1733355300 | 9.92 | -1.09 | -9.90 | 11.21 | 11.33 | 9.5399999 | 196338 |
| 1733268900 | 11.01 | -0.82 | -6.93 | 11.96 | 12.28 | 11.01 | 139049 |
| 1733182500 | 11.83 | -0.68 | -5.44 | 12.93 | 12.98 | 11.78 | 132331 |
| 1732917840 | 12.51 | 0.81 | 6.92 | 12.16 | 13.2 | 12 | 114939 |
| 1732750500 | 11.7 | -0.39 | -3.23 | 12.4 | 12.55 | 11.5 | 79807 |
| 1732664100 | 12.09 | 0.46 | 3.96 | 11.65 | 12.42 | 11.65 | 112253 |
| 1732577700 | 11.63 | 0.34 | 3.01 | 11.5 | 12.3682 | 11.5 | 61590 |
| 1732318500 | 11.29 | -0.46 | -3.91 | 12 | 12.19 | 11.055 | 97344 |
| 1732232100 | 11.75 | -1.16 | -8.99 | 12.87 | 12.91 | 11.7 | 91297 |
| 1732145700 | 12.91 | -0.01 | -0.08 | 12.95 | 13.2396 | 12.82 | 34854 |
| 1732059300 | 12.92 | 0.3 | 2.38 | 12.63 | 13.135 | 12.33 | 28986 |
| 1731972900 | 12.62 | -0.5 | -3.81 | 13.07 | 13.54 | 12.54 | 127050 |
| 1731713700 | 13.12 | -0.72 | -5.20 | 13.3 | 13.8 | 12.6505 | 83351 |
| 1731627300 | 13.84 | -0.64 | -4.42 | 14.45 | 14.88 | 13.825 | 66419 |
| 1731540900 | 14.48 | -1.53 | -9.56 | 15.55 | 16.059999 | 13.0716 | 165953 |
| 1731454500 | 16.01 | -0.79 | -4.70 | 16.71 | 19 | 15.55 | 164512 |
| 1731368100 | 16.8 | 1.48 | 9.66 | 15.39 | 16.815 | 15.0131 | 117488 |
| 1731108900 | 15.32 | 0.26 | 1.73 | 15.06 | 15.36 | 14.51 | 34811 |
| 1731022500 | 15.06 | -0.59 | -3.77 | 15.73 | 15.83 | 15.01 | 27089 |
| 1730936100 | 15.65 | 0.68 | 4.54 | 15.52 | 15.71 | 14.728 | 60946 |
| 1730849700 | 14.97 | 0.23 | 1.56 | 14.62 | 14.97 | 14.53 | 27289 |
| 1730763300 | 14.74 | 0.27 | 1.87 | 14.49 | 14.74 | 14.39 | 15763 |
| 1730500500 | 14.47 | 0.17 | 1.19 | 14.48 | 14.7152 | 14.275 | 29753 |
| 1730414100 | 14.3 | -0.41 | -2.79 | 14.62 | 14.79 | 14.3 | 47602 |
| 1730327700 | 14.71 | -0.26 | -1.74 | 14.96 | 15.14 | 14.36 | 25561 |
| 1730241300 | 14.97 | 0.58 | 4.03 | 14.32 | 14.98 | 14.32 | 15007 |
| 1730154900 | 14.39 | 0.18 | 1.27 | 14.26 | 15.42 | 14.15 | 54379 |
| 1729895700 | 14.21 | 0.13 | 0.92 | 14.36 | 15.12 | 14.02 | 50469 |
| 1729809300 | 14.08 | 0.18 | 1.29 | 13.96 | 14.27 | 13.7 | 24913 |
| 1729722900 | 13.9 | -0.09 | -0.64 | 14 | 14.1 | 13.68 | 17671 |
| 1729636500 | 13.99 | -0.16 | -1.13 | 14.14 | 14.14 | 13.42 | 9801 |
| 1729550100 | 14.15 | 0.09 | 0.64 | 14.09 | 14.2 | 13.6191 | 25111 |
| 1729290900 | 14.06 | 0.04 | 0.29 | 14.04 | 14.4 | 13.98 | 20119 |
| 1729204500 | 14.02 | 0.03 | 0.21 | 14.17 | 14.17 | 13.75 | 14900 |
| 1729118100 | 13.99 | 0.42 | 3.10 | 13.69 | 14.18 | 13.51 | 51977 |
| 1729031700 | 13.57 | 0.23 | 1.72 | 13.45 | 13.86 | 13.22 | 38463 |
| 1728945300 | 13.34 | 0.15 | 1.14 | 13.22 | 13.5 | 13.14 | 13922 |
| 1728686100 | 13.19 | 0.81 | 6.54 | 12.37 | 13.3 | 12.37 | 24591 |
| 1728599700 | 12.38 | -0.25 | -1.98 | 12.48 | 12.79 | 12.33 | 20634 |
| 1728513300 | 12.63 | -0.29 | -2.24 | 12.92 | 13.1 | 12.52 | 18551 |
| 1728426900 | 12.92 | -0.05 | -0.39 | 13.29 | 13.29 | 12.8837 | 13895 |
| 1728340500 | 12.97 | -0.5 | -3.71 | 13.59 | 13.715 | 12.72 | 32107 |
| 1728081300 | 13.47 | 1.22 | 9.96 | 12.58 | 13.57 | 12.2856 | 38652 |
| 1727994900 | 12.25 | 0.44 | 3.73 | 11.99 | 12.55 | 11.81 | 51519 |
| 1727908500 | 11.81 | -0.46 | -3.75 | 12.3 | 12.5399 | 11.7 | 58456 |
| 1727822100 | 12.27 | -0.27 | -2.15 | 12.6 | 12.96 | 12.14 | 85928 |
| 1727735700 | 12.54 | -0.22 | -1.72 | 12.76 | 12.94 | 12.47 | 20960 |
| 1727476500 | 12.76 | -0.04 | -0.31 | 12.9 | 12.95 | 12.41 | 42174 |
| 1727390100 | 12.8 | -0.15 | -1.16 | 13.04 | 13.3192 | 12.71 | 55619 |
| 1727303700 | 12.95 | -0.74 | -5.41 | 13.59 | 13.59 | 12.835 | 54770 |
| 1727217300 | 13.69 | 0.33 | 2.47 | 13.51 | 13.77 | 12.9 | 53243 |
| 1727130900 | 13.36 | -0.67 | -4.78 | 14.01 | 14.18 | 13.35 | 51574 |
| 1726871700 | 14.03 | -0.3 | -2.09 | 14.27 | 14.47 | 13.46 | 373950 |
| 1726785300 | 14.33 | 0.46 | 3.32 | 14.3 | 14.8999 | 14.05 | 48677 |
| 1726698900 | 13.87 | -0.17 | -1.21 | 14.06 | 14.99 | 13.85 | 71837 |
| 1726612500 | 14.04 | -0.02 | -0.14 | 14.27 | 14.88 | 13.12 | 62684 |
| 1726526100 | 14.06 | 0.55 | 4.07 | 13.6 | 14.65 | 13.53 | 67158 |
| 1726266900 | 13.51 | -0.22 | -1.60 | 13.96 | 14 | 13.43 | 41133 |
| 1726180500 | 13.73 | -0.06 | -0.44 | 13.93 | 14.18 | 13.3003 | 64748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
