NASDAQ : GYRE
Gyre Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 6.41 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 679.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gyre Therapeutics, Inc. (GYRE) closed at 4.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.76 | 5.1 | 4.31 | 4.67 | 240,377 | +2.52% |
| 2026-10-30 | 6.27 | 6.3 | 4.515 | 4.555 | 394,081 | -28.94% |
| 2026-10-29 | 6.86 | 6.985 | 6.37 | 6.41 | 185,320 | -9.59% |
| 2026-10-28 | 6.53 | 7.1 | 6.33 | 7.09 | 125,172 | +8.58% |
| 2026-10-27 | 6.1 | 6.55 | 6.01 | 6.53 | 126,373 | +7.58% |
| 2026-10-26 | 5.77 | 6.1 | 5.77 | 6.07 | 93,374 | +3.76% |
| 2026-10-23 | 5.85 | 5.9 | 5.7 | 5.85 | 151,483 | -0.17% |
| 2026-10-22 | 5.91 | 6 | 5.8 | 5.86 | 66,577 | -0.68% |
| 2026-10-21 | 6.21 | 6.21 | 5.86 | 5.9 | 131,361 | -4.38% |
| 2026-10-20 | 6.08 | 6.34 | 6.08 | 6.17 | 242,073 | +1.31% |
| 2026-10-19 | 6.1 | 6.24 | 6.05 | 6.09 | 119,945 | +0.16% |
| 2026-10-16 | 6.41 | 6.431 | 6.04 | 6.08 | 142,876 | -5.00% |
| 2026-10-15 | 6.51 | 6.65 | 6.4 | 6.4 | 108,765 | -1.08% |
| 2026-10-14 | 6.7 | 6.751 | 6.442 | 6.47 | 162,848 | -3.58% |
| 2026-10-13 | 6.89 | 6.92 | 6.71 | 6.71 | 85,057 | -2.26% |
| 2026-10-12 | 7 | 7.065 | 6.85 | 6.865 | 81,956 | -2.49% |
| 2026-10-09 | 6.8 | 7.09 | 6.76 | 7.04 | 76,632 | +4.14% |
| 2026-10-08 | 7.04 | 7.04 | 6.74 | 6.76 | 82,839 | -3.98% |
| 2026-10-07 | 7.03 | 7.145 | 6.99 | 7.04 | 99,187 | -0.56% |
| 2026-10-06 | 7.42 | 7.42 | 7.01 | 7.08 | 133,971 | -3.67% |
| 2026-10-05 | 7.17 | 7.43 | 7.086 | 7.35 | 181,458 | +3.38% |
| 2026-10-02 | 7.09 | 7.35 | 7.08 | 7.11 | 163,747 | +1.57% |
| 2026-10-01 | 7.35 | 7.38 | 7 | 7 | 139,998 | -4.50% |
| 2026-09-30 | 7.32 | 7.38 | 7.13 | 7.33 | 159,793 | +0.14% |
| 2026-09-29 | 7.52 | 7.735 | 7.31 | 7.32 | 115,119 | -2.27% |
| 2026-09-28 | 7.35 | 7.56 | 7.3 | 7.49 | 137,049 | +1.90% |
| 2026-09-25 | 7.39 | 7.42 | 7.13 | 7.35 | 134,836 | +0.27% |
| 2026-09-24 | 7.4 | 7.44 | 6.81 | 7.33 | 327,689 | -0.95% |
| 2026-09-23 | 7.49 | 7.5 | 7.04 | 7.4 | 164,558 | -1.20% |
| 2026-09-22 | 7.4 | 7.61 | 7.26 | 7.49 | 227,129 | +0.81% |
| 2026-09-21 | 7.55 | 7.57 | 7.21 | 7.43 | 364,869 | -1.59% |
| 2026-09-18 | 7.12 | 7.56 | 7.1 | 7.55 | 1,203,860 | +5.15% |
| 2026-09-17 | 6.8 | 7.2 | 6.8 | 7.18 | 143,912 | +7.16% |
| 2026-09-16 | 6.7 | 6.855 | 6.59 | 6.7 | 126,369 | +0.15% |
| 2026-09-15 | 6.69 | 6.716 | 6.46 | 6.69 | 97,766 | +0.00% |
| 2026-09-14 | 6.82 | 7.035 | 6.685 | 6.69 | 104,123 | -0.59% |
| 2026-09-11 | 6.86 | 6.95 | 6.73 | 6.73 | 69,803 | -0.15% |
| 2026-09-10 | 6.93 | 6.96 | 6.74 | 6.74 | 83,103 | -3.02% |
| 2026-09-09 | 7.17 | 7.265 | 6.94 | 6.95 | 104,720 | -3.07% |
| 2026-09-08 | 6.85 | 7.2 | 6.85 | 7.17 | 240,884 | +4.52% |
| 2026-09-04 | 6.44 | 6.89 | 6.41 | 6.86 | 56,023 | +6.52% |
| 2026-09-03 | 6.37 | 6.54 | 6.36 | 6.44 | 41,205 | +1.26% |
| 2026-09-02 | 6.41 | 6.67 | 6.337 | 6.36 | 58,066 | -1.70% |
| 2026-09-01 | 6.51 | 6.57 | 6.32 | 6.47 | 54,547 | -1.52% |
| 2026-08-31 | 6.6 | 6.64 | 6.43 | 6.57 | 41,714 | -0.30% |
| 2026-08-28 | 6.7 | 6.7 | 6.54 | 6.59 | 43,162 | -1.35% |
| 2026-08-27 | 6.63 | 6.77 | 6.63 | 6.68 | 25,344 | +0.45% |
| 2026-08-26 | 6.71 | 6.81 | 6.6 | 6.65 | 38,820 | -0.45% |
| 2026-08-25 | 6.53 | 6.72 | 6.49 | 6.68 | 44,549 | +3.73% |
| 2026-08-24 | 6.89 | 6.89 | 6.42 | 6.44 | 53,275 | -6.80% |
| 2026-08-21 | 7.08 | 7.12 | 6.86 | 6.91 | 65,999 | -1.57% |
| 2026-08-20 | 7.15 | 7.29 | 6.77 | 7.02 | 55,088 | -1.82% |
| 2026-08-19 | 7.06 | 7.27 | 7.03 | 7.15 | 87,802 | +2.44% |
| 2026-08-18 | 6.73 | 7 | 6.72 | 6.98 | 49,593 | +2.50% |
| 2026-08-17 | 6.62 | 6.83 | 6.55 | 6.81 | 47,650 | +1.95% |
| 2026-08-14 | 6.55 | 6.73 | 6.47 | 6.68 | 52,735 | +2.14% |
| 2026-08-13 | 6.7 | 6.77 | 6.44 | 6.54 | 48,968 | -1.80% |
| 2026-08-12 | 6.68 | 6.99 | 6.62 | 6.66 | 94,545 | +0.30% |
| 2026-08-11 | 6.76 | 6.925 | 6.58 | 6.64 | 50,219 | -1.19% |
| 2026-08-10 | 6.67 | 6.8 | 6.31 | 6.72 | 53,246 | +0.75% |
| 2026-08-07 | 6.41 | 6.69 | 6.28 | 6.67 | 68,093 | +4.22% |
| 2026-08-06 | 6.28 | 6.51 | 6.21 | 6.4 | 49,091 | +2.73% |
| 2026-08-05 | 6.19 | 6.27 | 6.1 | 6.23 | 35,251 | +1.30% |
| 2026-08-04 | 6.11 | 6.463 | 6.11 | 6.15 | 63,211 | +0.65% |
| 2026-08-03 | 5.8 | 6.125 | 5.8 | 6.11 | 53,655 | +6.26% |
| 2026-07-31 | 5.85 | 5.884 | 5.62 | 5.75 | 48,381 | -1.03% |
| 2026-07-30 | 5.72 | 5.946 | 5.72 | 5.81 | 45,638 | +3.01% |
| 2026-07-29 | 5.91 | 6.02 | 5.62 | 5.64 | 66,082 | -5.84% |
| 2026-07-28 | 6.13 | 6.16 | 5.91 | 5.99 | 31,878 | -2.28% |
| 2026-07-27 | 6.01 | 6.27 | 6.01 | 6.13 | 43,078 | +3.20% |
| 2026-07-24 | 6.03 | 6.068 | 5.9 | 5.94 | 33,768 | -1.16% |
| 2026-07-23 | 5.87 | 6.04 | 5.86 | 6.01 | 38,257 | +1.18% |
| 2026-07-22 | 6.03 | 6.103 | 5.85 | 5.94 | 86,301 | -1.98% |
| 2026-07-21 | 5.89 | 6.138 | 5.87 | 6.06 | 35,872 | +3.06% |
| 2026-07-20 | 6.08 | 6.209 | 5.82 | 5.88 | 52,766 | -2.81% |
| 2026-07-17 | 6.25 | 6.4 | 6.05 | 6.05 | 73,972 | -5.76% |
| 2026-07-16 | 6.55 | 6.59 | 6.321 | 6.42 | 33,722 | -2.13% |
| 2026-07-15 | 6.35 | 6.61 | 6.35 | 6.56 | 40,507 | +3.47% |
| 2026-07-14 | 6.33 | 6.51 | 6.2 | 6.34 | 80,233 | +0.00% |
| 2026-07-13 | 6.49 | 6.52 | 6.3 | 6.34 | 65,845 | -2.76% |
| 2026-07-10 | 6.88 | 6.885 | 6.5 | 6.52 | 67,004 | -4.96% |
| 2026-07-09 | 6.8 | 6.94 | 6.69 | 6.86 | 61,025 | +0.00% |
| 2026-07-08 | 6.88 | 6.98 | 6.67 | 6.86 | 112,658 | -2.14% |
| 2026-07-07 | 7.32 | 7.32 | 6.91 | 7.01 | 106,079 | -3.44% |
| 2026-07-06 | 7.34 | 7.47 | 7.05 | 7.26 | 133,218 | -1.09% |
| 2026-07-02 | 6.6 | 7.36 | 6.545 | 7.34 | 101,749 | +12.58% |
| 2026-07-01 | 6.58 | 6.59 | 6.45 | 6.52 | 82,564 | -1.06% |
| 2026-06-30 | 6.47 | 6.75 | 6.34 | 6.59 | 61,487 | +2.17% |
| 2026-06-29 | 6.4 | 6.5 | 6.16 | 6.45 | 80,189 | +2.54% |
| 2026-06-26 | 6.28 | 6.49 | 6.23 | 6.29 | 854,112 | +0.96% |
| 2026-06-25 | 6.44 | 6.585 | 6.18 | 6.23 | 73,360 | -3.86% |
| 2026-06-24 | 6.14 | 6.685 | 6.14 | 6.48 | 134,430 | +5.71% |
| 2026-06-23 | 6.13 | 6.25 | 6.1 | 6.13 | 53,330 | +0.00% |
| 2026-06-22 | 6.2 | 6.34 | 6.093 | 6.13 | 75,757 | -1.92% |
| 2026-06-18 | 6.14 | 6.35 | 6.07 | 6.25 | 85,722 | +2.80% |
| 2026-06-17 | 5.84 | 6.13 | 5.84 | 6.08 | 66,354 | +4.47% |
| 2026-06-16 | 5.82 | 5.93 | 5.74 | 5.82 | 75,447 | -0.68% |
| 2026-06-15 | 5.95 | 6.09 | 5.81 | 5.86 | 57,131 | -1.18% |
| 2026-06-12 | 6.05 | 6.06 | 5.9 | 5.93 | 81,592 | -2.15% |
| 2026-06-11 | 5.97 | 6.21 | 5.95 | 6.06 | 75,111 | +1.85% |
| 2026-06-10 | 6.05 | 6.34 | 5.95 | 5.95 | 71,007 | -2.94% |
| 2026-06-09 | 6.05 | 6.19 | 5.93 | 6.13 | 92,637 | +1.32% |
| 2026-06-08 | 6.29 | 6.34 | 5.95 | 6.05 | 76,626 | -3.82% |
| 2026-06-05 | 6.2 | 6.66 | 6.128 | 6.29 | 137,894 | +1.62% |
| 2026-06-04 | 5.71 | 6.29 | 5.71 | 6.19 | 133,671 | +8.79% |
| 2026-06-03 | 5.56 | 5.725 | 5.5 | 5.69 | 72,500 | +2.34% |
| 2026-06-02 | 5.8 | 5.893 | 5.44 | 5.56 | 120,716 | -4.30% |
| 2026-06-01 | 5.86 | 6.02 | 5.8 | 5.81 | 125,474 | -1.69% |
| 2026-05-29 | 5.74 | 5.98 | 5.74 | 5.91 | 107,722 | +2.96% |
| 2026-05-28 | 5.92 | 5.93 | 5.67 | 5.74 | 96,255 | -3.04% |
| 2026-05-27 | 5.93 | 6.03 | 5.88 | 5.92 | 80,399 | -0.34% |
| 2026-05-26 | 6.1 | 6.16 | 5.87 | 5.94 | 125,949 | -1.98% |
| 2026-05-22 | 6.22 | 6.265 | 6.01 | 6.06 | 86,972 | -1.94% |
| 2026-05-21 | 6.04 | 6.22 | 5.97 | 6.18 | 97,441 | +2.32% |
| 2026-05-20 | 6.26 | 6.294 | 6.01 | 6.04 | 95,331 | -3.51% |
| 2026-05-19 | 6.4 | 6.547 | 6.24 | 6.26 | 92,693 | -2.80% |
| 2026-05-18 | 6.6 | 6.7 | 6.31 | 6.44 | 75,609 | -1.68% |
| 2026-05-15 | 6.87 | 6.92 | 6.55 | 6.55 | 94,305 | -6.43% |
| 2026-05-14 | 7.24 | 7.37 | 6.74 | 7 | 213,266 | -3.85% |
| 2026-05-13 | 7.37 | 7.43 | 7.232 | 7.28 | 35,191 | -0.27% |