ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gyre Therapeutics, Inc. - Common Stock (NQ:GYRE)

7.650 +0.300 (+4.08%)
Streaming Delayed Price Updated: 12:15 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 7.700 7.700 7.300 7.350 47,525 -0.32(-4.17%)
Apr 28, 2026 7.640 7.760 7.630 7.670 44,381 +0.04(+0.52%)
Apr 27, 2026 7.470 7.650 7.470 7.630 32,138 +0.19(+2.55%)
Apr 24, 2026 7.430 7.652 7.340 7.440 32,192 +0.00(+0.00%)
Apr 23, 2026 7.730 7.823 7.360 7.440 46,638 -0.29(-3.75%)
Apr 22, 2026 7.920 7.920 7.720 7.730 34,311 -0.14(-1.78%)
Apr 21, 2026 8.000 8.090 7.860 7.870 68,578 -0.07(-0.88%)
Apr 20, 2026 8.100 8.100 7.860 7.940 50,627 -0.16(-1.98%)
Apr 17, 2026 8.000 8.200 7.970 8.100 89,960 +0.20(+2.53%)
Apr 16, 2026 8.000 8.000 7.810 7.900 35,328 -0.12(-1.50%)
Apr 15, 2026 7.880 8.050 7.850 8.020 62,411 +0.18(+2.30%)
Apr 14, 2026 7.750 7.920 7.750 7.840 36,498 +0.15(+1.95%)
Apr 13, 2026 7.370 7.715 7.310 7.690 49,899 +0.30(+4.06%)
Apr 10, 2026 7.260 7.410 7.190 7.390 47,005 +0.15(+2.07%)
Apr 09, 2026 7.030 7.250 7.030 7.240 34,199 +0.15(+2.12%)
Apr 08, 2026 7.300 7.430 7.040 7.090 93,177 -0.03(-0.42%)
Apr 07, 2026 7.080 7.150 6.950 7.120 80,193 +0.00(+0.00%)
Apr 06, 2026 7.110 7.250 7.110 7.120 78,209 +0.00(+0.00%)
Apr 02, 2026 7.040 7.180 6.910 7.120 63,541 -0.11(-1.52%)
Apr 01, 2026 7.060 7.270 7.060 7.230 68,745 +0.26(+3.73%)
Mar 31, 2026 6.910 7.080 6.900 6.970 97,642 +0.13(+1.90%)
Mar 30, 2026 6.860 6.910 6.770 6.840 104,348 +0.06(+0.88%)
Mar 27, 2026 7.050 7.175 6.780 6.780 158,667 -0.26(-3.69%)
Mar 26, 2026 7.010 7.280 7.010 7.040 91,542 -0.14(-1.95%)
Mar 25, 2026 7.110 7.340 7.100 7.180 100,636 +0.24(+3.46%)
Mar 24, 2026 7.000 7.240 6.910 6.940 117,357 -0.10(-1.42%)
Mar 23, 2026 6.900 7.290 6.890 7.040 152,226 +0.32(+4.76%)
Mar 20, 2026 6.780 7.025 6.580 6.720 224,817 -0.08(-1.18%)
Mar 19, 2026 6.980 7.030 6.760 6.800 201,676 -0.21(-3.00%)
Mar 18, 2026 7.600 7.600 7.000 7.010 190,247 -0.64(-8.37%)
Mar 17, 2026 7.660 7.980 7.650 7.650 96,726 +0.15(+2.00%)
Mar 16, 2026 7.660 7.660 7.281 7.500 165,264 -0.05(-0.73%)
Mar 13, 2026 7.980 8.010 7.550 7.555 138,333 -0.25(-3.20%)
Mar 12, 2026 7.840 8.280 7.475 7.805 203,132 -0.53(-6.30%)
Mar 11, 2026 8.100 8.370 8.090 8.330 83,345 +0.21(+2.59%)
Mar 10, 2026 8.280 8.510 8.070 8.120 114,966 -0.04(-0.49%)
Mar 09, 2026 7.830 8.300 7.710 8.160 156,470 +0.45(+5.84%)
Mar 06, 2026 8.230 8.470 7.570 7.710 219,420 -0.12(-1.53%)
Mar 05, 2026 8.690 9.140 7.730 7.830 323,479 -0.45(-5.43%)
Mar 04, 2026 8.070 8.480 8.020 8.280 100,514 +0.38(+4.81%)
Mar 03, 2026 8.780 8.790 7.830 7.900 135,101 -0.86(-9.82%)
Mar 02, 2026 8.190 8.980 8.160 8.760 183,670 +0.52(+6.31%)
Feb 27, 2026 8.490 8.655 8.220 8.240 80,999 -0.28(-3.29%)
Feb 26, 2026 8.530 8.790 8.400 8.520 96,963 -0.13(-1.50%)
Feb 25, 2026 8.500 8.950 8.500 8.650 116,029 +0.25(+2.98%)
Feb 24, 2026 8.270 8.650 8.270 8.400 72,045 +0.25(+3.07%)
Feb 23, 2026 8.350 8.595 8.070 8.150 61,989 -0.13(-1.57%)
Feb 20, 2026 8.390 8.620 8.200 8.280 75,560 -0.14(-1.66%)
Feb 19, 2026 8.210 8.490 8.200 8.420 60,543 +0.21(+2.56%)
Feb 18, 2026 8.230 8.350 8.100 8.210 67,920 +0.00(+0.00%)
Feb 17, 2026 8.030 8.375 7.950 8.210 76,239 +0.19(+2.37%)
Feb 13, 2026 7.860 8.190 7.860 8.020 63,018 +0.20(+2.56%)
Feb 12, 2026 7.830 7.910 7.600 7.820 37,762 -0.03(-0.38%)
Feb 11, 2026 8.000 8.150 7.750 7.850 37,689 -0.12(-1.51%)
Feb 10, 2026 7.750 8.070 7.725 7.970 57,726 +0.15(+1.92%)
Feb 09, 2026 7.910 7.910 7.692 7.820 22,528 -0.06(-0.76%)
Feb 06, 2026 7.640 7.900 7.575 7.880 47,478 +0.37(+4.93%)
Feb 05, 2026 7.700 7.850 7.450 7.510 46,530 -0.26(-3.35%)
Feb 04, 2026 7.840 7.920 7.595 7.770 46,215 -0.15(-1.89%)
Feb 03, 2026 8.210 8.210 7.740 7.920 42,516 -0.29(-3.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.