5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
-1.33%
3 MONTH PERFORMANCE
-20.60%
6 MONTH PERFORMANCE
+4.50%
YEAR-TO-DATE PERFORMANCE
-56.64%
1 YEAR PERFORMANCE
-62.47%
Gyre Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $10.58 | $11.14 (5.29%) | $11.14 | $10.39 | 198,796 | $954.07 M |
| 12/19/2024 | $10.81 | $10.66 (-1.39%) | $11.51 | $10.56 | 112,100 | $912.96 M |
| 12/18/2024 | $12.00 | $10.70 (-10.83%) | $12.94 | $10.60 | 173,500 | $916.39 M |
| 12/17/2024 | $10.00 | $11.12 (11.2%) | $11.44 | $10.00 | 79,406 | $952.36 M |
| 12/16/2024 | $9.98 | $9.99 (0.1%) | $10.31 | $9.67 | 127,737 | $855.58 M |
| 12/13/2024 | $9.91 | $9.64 (-2.72%) | $10.22 | $9.61 | 139,200 | $825.60 M |
| 12/12/2024 | $10.10 | $9.78 (-3.17%) | $10.46 | $9.75 | 186,902 | $837.59 M |
| 12/11/2024 | $10.99 | $10.02 (-8.83%) | $11.04 | $10.02 | 139,147 | $858.15 M |
| 12/10/2024 | $10.77 | $10.99 (2.04%) | $11.34 | $10.75 | 185,500 | $941.22 M |
| 12/09/2024 | $11.56 | $10.74 (-7.09%) | $12.58 | $10.35 | 256,034 | $919.81 M |
| 12/06/2024 | $10.88 | $11.51 (5.79%) | $11.77 | $10.75 | 186,001 | $985.76 M |
| 12/05/2024 | $10.00 | $10.47 (4.7%) | $10.98 | $10.00 | 174,925 | $896.69 M |
| 12/04/2024 | $11.21 | $9.92 (-11.51%) | $11.33 | $9.54 | 196,338 | $849.58 M |
| 12/03/2024 | $11.96 | $11.01 (-7.94%) | $12.28 | $11.01 | 139,109 | $942.94 M |
| 12/02/2024 | $12.93 | $11.83 (-8.51%) | $12.98 | $11.78 | 132,346 | $1.01 B |
| 11/29/2024 | $12.16 | $12.51 (2.88%) | $13.20 | $12.00 | 114,939 | $1.07 B |
| 11/27/2024 | $12.40 | $11.70 (-5.65%) | $12.55 | $11.50 | 79,807 | $1.00 B |
| 11/26/2024 | $11.65 | $12.09 (3.78%) | $12.42 | $11.65 | 112,253 | $1.04 B |
| 11/25/2024 | $11.50 | $11.63 (1.13%) | $12.37 | $11.50 | 61,629 | $996.04 M |
| 11/22/2024 | $12.00 | $11.29 (-5.92%) | $12.19 | $11.06 | 97,345 | $966.92 M |
| 11/21/2024 | $12.87 | $11.75 (-8.7%) | $12.91 | $11.70 | 91,312 | $1.01 B |
| 11/20/2024 | $12.95 | $12.91 (-0.31%) | $13.24 | $12.82 | 34,900 | $1.11 B |
| 11/19/2024 | $12.63 | $12.92 (2.3%) | $13.14 | $12.33 | 29,000 | $1.11 B |
| 11/18/2024 | $13.07 | $12.62 (-3.44%) | $13.54 | $12.54 | 127,100 | $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 |