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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	14.62	14.97	14.53	14.97	27,289	+0.23(+1.56%)
Nov 04, 2024	14.49	14.74	14.39	14.74	15,763	+0.27(+1.87%)
Nov 01, 2024	14.48	14.72	14.28	14.47	29,753	+0.17(+1.19%)
Oct 31, 2024	14.62	14.79	14.30	14.30	47,602	-0.41(-2.79%)
Oct 30, 2024	14.96	15.09	14.36	14.71	25,561	-0.26(-1.74%)
Oct 29, 2024	14.32	14.98	14.32	14.97	15,007	+0.58(+4.03%)
Oct 28, 2024	14.26	15.42	14.15	14.39	54,379	+0.18(+1.27%)
Oct 25, 2024	14.36	15.12	14.02	14.21	50,469	+0.13(+0.92%)
Oct 24, 2024	13.96	14.27	13.80	14.08	24,913	+0.18(+1.29%)
Oct 23, 2024	14.00	14.10	13.68	13.90	17,671	-0.09(-0.64%)
Oct 22, 2024	14.14	14.14	13.42	13.99	9,801	-0.16(-1.13%)
Oct 21, 2024	14.09	14.17	13.62	14.15	25,111	+0.09(+0.64%)
Oct 18, 2024	14.04	14.40	13.98	14.06	20,119	+0.04(+0.29%)
Oct 17, 2024	14.17	14.17	13.75	14.02	14,900	+0.03(+0.21%)
Oct 16, 2024	13.80	14.18	13.51	13.99	51,977	+0.42(+3.10%)
Oct 15, 2024	13.45	13.86	13.22	13.57	38,463	+0.23(+1.72%)
Oct 14, 2024	13.19	13.50	13.14	13.34	13,922	+0.15(+1.14%)
Oct 11, 2024	12.37	13.30	12.37	13.19	24,591	+0.81(+6.54%)
Oct 10, 2024	12.48	12.79	12.33	12.38	20,634	-0.25(-1.98%)
Oct 09, 2024	12.92	13.10	12.52	12.63	18,551	-0.29(-2.24%)
Oct 08, 2024	13.29	13.29	12.88	12.92	13,895	-0.05(-0.39%)
Oct 07, 2024	13.59	13.71	12.72	12.97	32,107	-0.50(-3.71%)
Oct 04, 2024	12.58	13.57	12.29	13.47	38,652	+1.22(+9.96%)
Oct 03, 2024	11.99	12.55	11.81	12.25	51,519	+0.44(+3.73%)
Oct 02, 2024	12.30	12.54	11.70	11.81	58,456	-0.46(-3.75%)
Oct 01, 2024	12.60	12.96	12.14	12.27	85,928	-0.27(-2.15%)
Sep 30, 2024	12.76	12.94	12.47	12.54	20,960	-0.22(-1.72%)
Sep 27, 2024	12.90	12.95	12.41	12.76	42,174	-0.04(-0.31%)
Sep 26, 2024	13.04	13.32	12.71	12.80	55,619	-0.15(-1.16%)
Sep 25, 2024	13.59	13.59	12.84	12.95	54,770	-0.74(-5.41%)
Sep 24, 2024	13.51	13.77	12.90	13.69	53,243	+0.33(+2.47%)
Sep 23, 2024	14.01	14.18	13.35	13.36	51,574	-0.67(-4.78%)
Sep 20, 2024	14.27	14.47	13.46	14.03	373,950	-0.30(-2.09%)
Sep 19, 2024	14.30	14.90	14.05	14.33	48,677	+0.46(+3.32%)
Sep 18, 2024	14.00	14.99	13.85	13.87	71,837	-0.17(-1.21%)
Sep 17, 2024	14.27	14.88	13.12	14.04	62,684	-0.02(-0.14%)
Sep 16, 2024	13.60	14.65	13.53	14.06	67,158	+0.55(+4.07%)
Sep 13, 2024	13.96	14.00	13.43	13.51	41,173	-0.22(-1.60%)
Sep 12, 2024	13.86	14.18	13.30	13.73	64,748	-0.06(-0.44%)
Sep 11, 2024	13.07	14.17	12.80	13.79	82,396	+0.48(+3.61%)
Sep 10, 2024	12.62	13.46	12.11	13.31	66,152	+0.80(+6.39%)
Sep 09, 2024	12.72	12.94	12.17	12.51	60,734	+0.01(+0.08%)
Sep 06, 2024	11.84	12.74	11.61	12.50	88,144	+0.68(+5.75%)
Sep 05, 2024	12.38	12.38	11.38	11.82	51,512	-0.54(-4.37%)
Sep 04, 2024	12.14	12.84	11.95	12.36	43,214	+0.14(+1.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.