-
5 DAY PERFORMANCE
-12.91% -
1 MONTH PERFORMANCE
-10.31% -
3 MONTH PERFORMANCE
+15.79% -
6 MONTH PERFORMANCE
-11.45% -
YEAR-TO-DATE PERFORMANCE
-50.91% -
1 YEAR PERFORMANCE
-14.28%
Gyre Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $13.07 | $12.62 (-3.44%) | $13.54 | $12.54 | 127,050 | $1.08 B |
| 11/15/2024 | $13.80 | $13.12 (-4.93%) | $13.80 | $12.65 | 83,400 | $1.12 B |
| 11/14/2024 | $14.45 | $13.84 (-4.22%) | $14.88 | $13.83 | 66,419 | $1.19 B |
| 11/13/2024 | $15.55 | $14.48 (-6.88%) | $16.06 | $13.07 | 166,000 | $1.24 B |
| 11/12/2024 | $16.71 | $16.01 (-4.19%) | $19.00 | $15.55 | 164,512 | $1.37 B |
| 11/11/2024 | $15.39 | $16.80 (9.16%) | $16.82 | $15.01 | 117,500 | $1.44 B |
| 11/08/2024 | $15.06 | $15.32 (1.73%) | $15.36 | $14.51 | 34,811 | $1.31 B |
| 11/07/2024 | $15.73 | $15.06 (-4.26%) | $15.83 | $15.01 | 27,100 | $1.29 B |
| 11/06/2024 | $15.52 | $15.65 (0.84%) | $15.71 | $14.73 | 63,891 | $1.34 B |
| 11/05/2024 | $14.62 | $14.97 (2.39%) | $14.97 | $14.53 | 27,300 | $1.28 B |
| 11/04/2024 | $14.49 | $14.74 (1.73%) | $14.74 | $14.39 | 15,800 | $1.26 B |
| 11/01/2024 | $14.48 | $14.47 (-0.07%) | $14.72 | $14.28 | 29,800 | $1.24 B |
| 10/31/2024 | $14.62 | $14.30 (-2.19%) | $14.79 | $14.30 | 47,602 | $1.22 B |
| 10/30/2024 | $14.96 | $14.71 (-1.67%) | $15.09 | $14.36 | 25,600 | $1.26 B |
| 10/29/2024 | $14.32 | $14.97 (4.54%) | $14.98 | $14.32 | 15,007 | $1.28 B |
| 10/28/2024 | $14.26 | $14.39 (0.91%) | $15.42 | $14.15 | 54,400 | $1.23 B |
| 10/25/2024 | $14.36 | $14.21 (-1.04%) | $15.12 | $14.02 | 50,500 | $1.21 B |
| 10/24/2024 | $13.96 | $14.08 (0.86%) | $14.27 | $13.80 | 24,913 | $1.20 B |
| 10/23/2024 | $14.00 | $13.90 (-0.71%) | $14.10 | $13.68 | 17,700 | $1.19 B |
| 10/22/2024 | $14.14 | $13.99 (-1.06%) | $14.14 | $13.42 | 9,801 | $1.20 B |
| 10/21/2024 | $14.09 | $14.15 (0.43%) | $14.17 | $13.62 | 25,111 | $1.21 B |
| 10/18/2024 | $14.04 | $14.06 (0.14%) | $14.40 | $13.98 | 20,119 | $1.20 B |
| 10/17/2024 | $14.17 | $14.02 (-1.06%) | $14.17 | $13.75 | 14,900 | $1.20 B |
| 10/16/2024 | $13.80 | $13.99 (1.38%) | $14.18 | $13.51 | 52,000 | $1.20 B |
| 10/15/2024 | $13.45 | $13.57 (0.89%) | $13.86 | $13.22 | 38,500 | $1.16 B |
| 10/14/2024 | $13.19 | $13.34 (1.14%) | $13.50 | $13.14 | 13,922 | $1.14 B |
| 10/11/2024 | $12.37 | $13.19 (6.63%) | $13.30 | $12.37 | 24,600 | $1.13 B |
| 10/10/2024 | $12.48 | $12.38 (-0.8%) | $12.79 | $12.33 | 20,634 | $1.06 B |
| 10/09/2024 | $12.92 | $12.63 (-2.24%) | $13.10 | $12.52 | 18,600 | $1.08 B |
| 10/08/2024 | $13.29 | $12.92 (-2.78%) | $13.29 | $12.88 | 13,900 | $1.10 B |
| 10/07/2024 | $13.59 | $12.97 (-4.56%) | $13.72 | $12.72 | 32,107 | $1.11 B |
| 10/04/2024 | $12.58 | $13.47 (7.07%) | $13.57 | $12.29 | 38,652 | $1.15 B |
| 10/03/2024 | $11.99 | $12.25 (2.17%) | $12.55 | $11.81 | 51,519 | $1.05 B |
| 10/02/2024 | $12.30 | $11.81 (-3.98%) | $12.54 | $11.70 | 58,500 | $1.01 B |
| 10/01/2024 | $12.60 | $12.27 (-2.62%) | $12.96 | $12.14 | 85,928 | $1.05 B |
| 09/30/2024 | $12.76 | $12.54 (-1.72%) | $12.94 | $12.47 | 21,116 | $1.07 B |
| 09/27/2024 | $12.90 | $12.76 (-1.09%) | $12.95 | $12.41 | 42,200 | $1.09 B |
| 09/26/2024 | $13.04 | $12.80 (-1.84%) | $13.32 | $12.71 | 55,619 | $1.09 B |
| 09/25/2024 | $13.59 | $12.95 (-4.71%) | $13.59 | $12.84 | 54,800 | $1.11 B |
| 09/24/2024 | $13.51 | $13.69 (1.33%) | $13.77 | $12.90 | 53,246 | $1.17 B |
| 09/23/2024 | $14.01 | $13.36 (-4.64%) | $14.18 | $13.35 | 51,600 | $1.14 B |
| 09/20/2024 | $14.27 | $14.03 (-1.68%) | $14.47 | $13.46 | 374,000 | $1.20 B |
| 09/19/2024 | $14.30 | $14.33 (0.21%) | $14.90 | $14.05 | 48,700 | $1.23 B |
| 09/18/2024 | $14.00 | $13.87 (-0.93%) | $14.99 | $13.85 | 71,840 | $1.19 B |
| 09/17/2024 | $14.27 | $14.04 (-1.61%) | $14.88 | $13.12 | 62,700 | $1.20 B |
| 09/16/2024 | $13.60 | $14.06 (3.38%) | $14.65 | $13.53 | 67,200 | $1.20 B |
| 09/13/2024 | $13.96 | $13.51 (-3.22%) | $14.00 | $13.43 | 41,200 | $1.16 B |
| 09/12/2024 | $13.86 | $13.73 (-0.94%) | $14.18 | $13.30 | 64,847 | $1.17 B |
| 09/11/2024 | $13.07 | $13.79 (5.51%) | $14.17 | $12.80 | 82,400 | $1.18 B |
| 09/10/2024 | $12.62 | $13.31 (5.47%) | $13.46 | $12.11 | 66,200 | $1.14 B |
| 09/09/2024 | $12.72 | $12.51 (-1.65%) | $12.94 | $12.17 | 60,746 | $1.07 B |
| 09/06/2024 | $11.84 | $12.50 (5.57%) | $12.74 | $11.61 | 88,144 | $1.07 B |
| 09/05/2024 | $12.38 | $11.82 (-4.52%) | $12.38 | $11.38 | 51,512 | $1.01 B |
| 09/04/2024 | $12.14 | $12.36 (1.81%) | $12.84 | $11.95 | 43,218 | $1.06 B |
| 09/03/2024 | $13.77 | $12.22 (-11.26%) | $13.80 | $12.00 | 40,043 | $1.04 B |
| 08/30/2024 | $13.73 | $13.77 (0.29%) | $13.88 | $13.35 | 33,000 | $1.18 B |
| 08/29/2024 | $13.47 | $13.73 (1.93%) | $13.90 | $12.65 | 49,200 | $1.17 B |
| 08/28/2024 | $12.39 | $13.18 (6.38%) | $13.51 | $12.21 | 64,200 | $1.13 B |
| 08/27/2024 | $14.02 | $12.39 (-11.63%) | $14.95 | $12.26 | 62,530 | $1.06 B |
| 08/26/2024 | $13.00 | $14.02 (7.85%) | $14.78 | $12.70 | 140,200 | $1.20 B |
| 08/23/2024 | $11.68 | $12.84 (9.93%) | $13.00 | $11.56 | 48,900 | $1.10 B |
| 08/22/2024 | $12.00 | $11.47 (-4.42%) | $12.08 | $11.47 | 16,700 | $980.71 M |
| 08/21/2024 | $11.88 | $11.96 (0.67%) | $12.27 | $11.60 | 18,700 | $1.02 B |
| 08/20/2024 | $11.81 | $11.73 (-0.68%) | $11.88 | $11.34 | 27,652 | $1.00 B |
| 08/19/2024 | $10.90 | $11.76 (7.89%) | $11.82 | $10.90 | 26,724 | $1.01 B |