Gyre Therapeutics Inc (GYRE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0182 | 10.2519180813 | 9.9318 | 11.11 | 9.51 | 106538 | 10.36716261 | CS |
| 4 | 0.35 | 3.30188679245 | 10.6 | 14.4228 | 9.51 | 127676 | 10.98907779 | CS |
| 12 | -3.41 | -23.7465181058 | 14.36 | 19 | 9.51 | 107586 | 11.62054536 | CS |
| 26 | -4.56 | -29.4003868472 | 15.51 | 19 | 8.26 | 75493 | 12.13454044 | CS |
| 52 | -12.18 | -52.6588845655 | 23.13 | 26.37 | 8.26 | 76308 | 13.57828875 | CS |
| 156 | 3.95 | 56.4285714286 | 7 | 30.4 | 5.88 | 83344 | 15.25436592 | CS |
| 260 | 3.95 | 56.4285714286 | 7 | 30.4 | 5.88 | 83344 | 15.25436592 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 10.95 | 0.15 | 1.39 | 10.69 | 10.95 | 10.58 | 48956 |
| 1737070500 | 10.8 | -0.13 | -1.19 | 11.03 | 11.11 | 10.6 | 78155 |
| 1736984100 | 10.93 | 0.41 | 3.90 | 10.52 | 11.0799 | 10.52 | 89099 |
| 1736897700 | 10.52 | 0.55 | 5.52 | 10.37 | 10.69 | 10.113 | 105910 |
| 1736811300 | 9.97 | -0.02 | -0.20 | 9.99 | 10.2 | 9.51 | 113989 |
| 1736552100 | 9.99 | 0.37 | 3.85 | 9.9318 | 10.58 | 9.8 | 145538 |
| 1736379300 | 9.6199999 | -0.37 | -3.70 | 9.83 | 10.17 | 9.59 | 142526 |
| 1736292900 | 9.99 | 0.26 | 2.67 | 10.025 | 10.42 | 9.95 | 125100 |
| 1736206500 | 9.73 | -1.06 | -9.82 | 10.75 | 10.93 | 9.7 | 304541 |
| 1735947300 | 10.79 | -1.21 | -10.08 | 12.19 | 12.3 | 10.725 | 162426 |
| 1735860900 | 12 | -0.1 | -0.83 | 12.18 | 12.85 | 11.99 | 110173 |
| 1735688100 | 12.1 | -0.56 | -4.42 | 12.82 | 12.82 | 12.02 | 65964 |
| 1735601700 | 12.66 | 0.21 | 1.69 | 12.85 | 12.85 | 12.05 | 81824 |
| 1735342500 | 12.45 | -0.68 | -5.18 | 13.8 | 14.4228 | 12.4 | 142087 |
| 1735256100 | 13.13 | 1.23 | 10.34 | 12.05 | 13.2 | 11.9197 | 154470 |
| 1735077840 | 11.9 | -0.3 | -2.46 | 12.2 | 12.2156 | 11.76 | 50606 |
| 1734996900 | 12.2 | 1.06 | 9.52 | 11.55 | 12.594 | 11.4 | 109838 |
| 1734737700 | 11.14 | 0.48 | 4.50 | 10.6 | 11.1416 | 10.39 | 188244 |
| 1734651300 | 10.66 | -0.04 | -0.37 | 11.19 | 11.51 | 10.56 | 104269 |
| 1734564900 | 10.7 | -0.42 | -3.78 | 12.21 | 12.9449 | 10.6 | 169036 |
| 1734478500 | 11.12 | 1.13 | 11.31 | 10.64 | 11.44 | 10.1785 | 76705 |
| 1734392100 | 9.99 | 0.35 | 3.63 | 9.9395 | 10.31 | 9.67 | 120760 |
| 1734132900 | 9.64 | -0.14 | -1.43 | 9.97 | 10.2162 | 9.61 | 133831 |
| 1734046500 | 9.78 | -0.24 | -2.40 | 10.33 | 10.4601 | 9.75 | 178657 |
| 1733960100 | 10.02 | -0.97 | -8.83 | 11 | 11.0362 | 10.02 | 136985 |
| 1733873700 | 10.99 | 0.25 | 2.33 | 11.12 | 11.34 | 10.75 | 181286 |
| 1733787300 | 10.74 | -0.77 | -6.69 | 11.555 | 12.5799 | 10.35 | 245805 |
| 1733528100 | 11.51 | 1.05 | 9.99 | 10.88 | 11.7656 | 10.75 | 184979 |
| 1733441700 | 10.465 | 0.55 | 5.49 | 10.58 | 10.9802 | 10.1 | 171078 |
| 1733355300 | 9.92 | -1.09 | -9.90 | 11.3 | 11.33 | 9.5399999 | 191805 |
| 1733268900 | 11.01 | -0.82 | -6.93 | 11.9 | 12.28 | 11.01 | 136731 |
| 1733182500 | 11.83 | -0.68 | -5.44 | 12.93 | 12.93 | 11.78 | 131123 |
| 1732917840 | 12.51 | 0.81 | 6.92 | 12.16 | 13.2 | 12.1 | 105289 |
| 1732750500 | 11.7 | -0.39 | -3.23 | 12.395 | 12.395 | 11.5 | 76045 |
| 1732664100 | 12.09 | 0.46 | 3.96 | 11.65 | 12.42 | 11.65 | 112050 |
| 1732577700 | 11.63 | 0.34 | 3.01 | 11.5 | 12.3682 | 11.5 | 60723 |
| 1732318500 | 11.29 | -0.46 | -3.91 | 12.13 | 12.19 | 11.055 | 90607 |
| 1732232100 | 11.75 | -1.16 | -8.99 | 12.8 | 12.8 | 11.7 | 88801 |
| 1732145700 | 12.91 | -0.01 | -0.08 | 12.985 | 13.2396 | 12.82 | 33573 |
| 1732059300 | 12.92 | 0.3 | 2.38 | 12.75 | 13.135 | 12.33 | 28172 |
| 1731972900 | 12.62 | -0.5 | -3.81 | 13.07 | 13.54 | 12.54 | 125859 |
| 1731713700 | 13.12 | -0.72 | -5.20 | 13.39 | 13.8 | 12.6505 | 80028 |
| 1731627300 | 13.84 | -0.64 | -4.42 | 14.5 | 14.88 | 13.825 | 64816 |
| 1731540900 | 14.48 | -1.53 | -9.56 | 16.03 | 16.03 | 13.0716 | 158597 |
| 1731454500 | 16.01 | -0.79 | -4.70 | 16.71 | 19 | 15.55 | 164039 |
| 1731368100 | 16.8 | 1.48 | 9.66 | 15.367 | 16.815 | 15.36 | 116800 |
| 1731108900 | 15.32 | 0.26 | 1.73 | 14.88 | 15.36 | 14.51 | 33007 |
| 1731022500 | 15.06 | -0.59 | -3.77 | 15.73 | 15.83 | 15.01 | 27042 |
| 1730936100 | 15.65 | 0.68 | 4.54 | 15.49 | 15.71 | 14.728 | 63123 |
| 1730849700 | 14.97 | 0.23 | 1.56 | 14.6055 | 14.97 | 14.53 | 26293 |
| 1730763300 | 14.74 | 0.27 | 1.87 | 14.49 | 14.74 | 14.39 | 15757 |
| 1730500500 | 14.47 | 0.17 | 1.19 | 14.48 | 14.7152 | 14.275 | 29751 |
| 1730414100 | 14.3 | -0.41 | -2.79 | 14.55 | 14.79 | 14.3 | 47074 |
| 1730327700 | 14.71 | -0.26 | -1.74 | 15.14 | 15.14 | 14.36 | 25372 |
| 1730241300 | 14.97 | 0.58 | 4.03 | 14.36 | 14.98 | 14.36 | 14520 |
| 1730154900 | 14.39 | 0.18 | 1.27 | 14.645 | 15.42 | 14.15 | 53477 |
| 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 | 23241 |
| 1729722900 | 13.9 | -0.09 | -0.64 | 14 | 14.1 | 13.68 | 17039 |
| 1729636500 | 13.99 | -0.16 | -1.13 | 14.14 | 14.14 | 13.42 | 9791 |
| 1729550100 | 14.15 | 0.09 | 0.64 | 14.09 | 14.2 | 13.6191 | 25111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
