MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GYRE — Gyre Therapeutics, Inc. Common Stock
NasdaqGyre Therapeutics, Inc. Common Stock
$7.11
+0.11(+1.57%)
- O
- 7.09
- H
- 7.35
- L
- 7.08
- V
- 163.74K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.11
Period Return-17.71%
Period High$11.78
Period Low$5.44
Avg Daily Volume116.0K
Total Trading Days365
GYRE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.09 | $7.35 | $7.08 | $7.11 | +$0.11 | +1.57% | 163,744 | $7.20 | $7.08 $7.35 |
| Oct 1, 2026 | $7.35 | $7.38 | $7.00 | $7.00 | $-0.33 | -4.50% | 139,999 | $7.09 | $7.00 $7.38 |
| Sep 30, 2026 | $7.32 | $7.38 | $7.13 | $7.33 | +$0.01 | +0.14% | 159,793 | $7.31 | $7.13 $7.38 |
| Sep 29, 2026 | $7.52 | $7.74 | $7.31 | $7.32 | $-0.17 | -2.27% | 115,119 | $7.45 | $7.31 $7.74 |
| Sep 28, 2026 | $7.35 | $7.56 | $7.30 | $7.49 | +$0.14 | +1.90% | 137,050 | $7.48 | $7.30 $7.56 |
| Sep 25, 2026 | $7.39 | $7.42 | $7.13 | $7.35 | +$0.02 | +0.27% | 134,837 | $7.32 | $7.13 $7.42 |
| Sep 24, 2026 | $7.40 | $7.44 | $6.81 | $7.33 | $-0.07 | -0.95% | 327,689 | $7.23 | $6.81 $7.44 |
| Sep 23, 2026 | $7.49 | $7.50 | $7.04 | $7.40 | $-0.09 | -1.20% | 164,559 | $7.33 | $7.04 $7.50 |
| Sep 22, 2026 | $7.40 | $7.61 | $7.26 | $7.49 | +$0.06 | +0.81% | 227,129 | $7.49 | $7.26 $7.61 |
| Sep 21, 2026 | $7.55 | $7.57 | $7.21 | $7.43 | $-0.12 | -1.59% | 364,870 | $7.36 | $7.21 $7.57 |
| Sep 18, 2026 | $7.12 | $7.56 | $7.10 | $7.55 | +$0.37 | +5.15% | 1,203,860 | $7.49 | $7.10 $7.56 |
| Sep 17, 2026 | $6.80 | $7.20 | $6.80 | $7.18 | +$0.48 | +7.16% | 143,913 | $7.14 | $6.80 $7.20 |
| Sep 16, 2026 | $6.70 | $6.86 | $6.59 | $6.70 | +$0.01 | +0.15% | 126,370 | $6.72 | $6.59 $6.86 |
| Sep 15, 2026 | $6.69 | $6.72 | $6.46 | $6.69 | +$0.00 | +0.00% | 97,727 | $6.60 | $6.46 $6.72 |
| Sep 14, 2026 | $6.82 | $7.04 | $6.69 | $6.69 | $-0.04 | -0.59% | 104,117 | $6.83 | $6.69 $7.04 |
| Sep 11, 2026 | $6.86 | $6.95 | $6.73 | $6.73 | $-0.01 | -0.15% | 69,803 | $6.80 | $6.73 $6.95 |
| Sep 10, 2026 | $6.93 | $6.96 | $6.74 | $6.74 | $-0.21 | -3.02% | 83,103 | $6.81 | $6.74 $6.96 |
| Sep 9, 2026 | $7.17 | $7.27 | $6.94 | $6.95 | $-0.22 | -3.07% | 104,721 | $7.03 | $6.94 $7.27 |
| Sep 8, 2026 | $6.85 | $7.20 | $6.85 | $7.17 | +$0.31 | +4.52% | 240,884 | $7.10 | $6.85 $7.20 |
| Sep 4, 2026 | $6.44 | $6.89 | $6.41 | $6.86 | +$0.42 | +6.52% | 56,024 | $6.70 | $6.41 $6.89 |
| Sep 3, 2026 | $6.37 | $6.54 | $6.36 | $6.44 | +$0.08 | +1.26% | 41,206 | $6.44 | $6.36 $6.54 |
| Sep 2, 2026 | $6.41 | $6.67 | $6.34 | $6.36 | $-0.11 | -1.70% | 58,060 | $6.43 | $6.34 $6.67 |
| Sep 1, 2026 | $6.51 | $6.57 | $6.32 | $6.47 | $-0.10 | -1.52% | 54,547 | $6.45 | $6.32 $6.57 |
| Aug 31, 2026 | $6.60 | $6.64 | $6.43 | $6.57 | $-0.02 | -0.30% | 41,715 | $6.55 | $6.43 $6.64 |
| Aug 28, 2026 | $6.70 | $6.70 | $6.54 | $6.59 | $-0.09 | -1.35% | 43,162 | $6.59 | $6.54 $6.70 |
| Aug 27, 2026 | $6.63 | $6.77 | $6.63 | $6.68 | +$0.03 | +0.45% | 25,345 | $6.69 | $6.63 $6.77 |
| Aug 26, 2026 | $6.71 | $6.81 | $6.60 | $6.65 | $-0.03 | -0.45% | 38,820 | $6.69 | $6.60 $6.81 |
| Aug 25, 2026 | $6.53 | $6.72 | $6.49 | $6.68 | +$0.24 | +3.73% | 44,550 | $6.66 | $6.49 $6.72 |
| Aug 24, 2026 | $6.89 | $6.89 | $6.42 | $6.44 | $-0.47 | -6.80% | 53,276 | $6.61 | $6.42 $6.89 |
| Aug 21, 2026 | $7.08 | $7.12 | $6.86 | $6.91 | $-0.11 | -1.57% | 65,999 | $6.95 | $6.86 $7.12 |