XNAS
Datos históricos de Gyre Therapeutics, Inc.
Gyre Therapeutics, Inc. · GYRE
$7.04
▲ +0.01 (+0.14%)
Última operación · 10/10/2026, 17:55:28 UTC
- Variación en el periodo
- −11.56%
- Máximo
- US$9.42
- 16 de octubre de 2025
- Mínimo
- US$5.44
- 2 de junio de 2026
- Volumen medio diario
- 0.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.80 | 7.09 | 6.76 | 7.04 | +4.14% | 76,632.633 |
| 8 oct 2026 | 7.04 | 7.04 | 6.74 | 6.76 | −3.98% | 82,839.891 |
| 7 oct 2026 | 7.03 | 7.15 | 6.99 | 7.04 | −0.56% | 99,187.891 |
| 6 oct 2026 | 7.42 | 7.42 | 7.01 | 7.08 | −3.67% | 133,971.056 |
| 5 oct 2026 | 7.17 | 7.43 | 7.09 | 7.35 | +3.38% | 181,458.063 |
| 2 oct 2026 | 7.09 | 7.35 | 7.08 | 7.11 | +1.57% | 163,747.216 |
| 1 oct 2026 | 7.35 | 7.38 | 7.00 | 7.00 | −4.50% | 139,998.736 |
| 30 sep 2026 | 7.32 | 7.38 | 7.13 | 7.33 | +0.14% | 159,793.361 |
| 29 sep 2026 | 7.52 | 7.74 | 7.31 | 7.32 | −2.27% | 115,119.353 |
| 28 sep 2026 | 7.35 | 7.56 | 7.30 | 7.49 | +1.90% | 137,049.502 |
| 25 sep 2026 | 7.39 | 7.42 | 7.13 | 7.35 | +0.27% | 134,836.691 |
| 24 sep 2026 | 7.40 | 7.44 | 6.81 | 7.33 | −0.95% | 327,689.055 |
| 23 sep 2026 | 7.49 | 7.50 | 7.04 | 7.40 | −1.20% | 164,558.533 |
| 22 sep 2026 | 7.40 | 7.61 | 7.26 | 7.49 | +0.81% | 227,129.278 |
| 21 sep 2026 | 7.55 | 7.57 | 7.21 | 7.43 | −1.59% | 364,869.845 |
| 18 sep 2026 | 7.12 | 7.56 | 7.10 | 7.55 | +5.15% | 1.2 M |
| 17 sep 2026 | 6.80 | 7.20 | 6.80 | 7.18 | +7.16% | 143,912.62 |
| 16 sep 2026 | 6.70 | 6.86 | 6.59 | 6.70 | +0.15% | 126,369.872 |
| 15 sep 2026 | 6.69 | 6.72 | 6.46 | 6.69 | 0.00% | 97,766.884 |
| 14 sep 2026 | 6.82 | 7.04 | 6.69 | 6.69 | −0.59% | 104,123.875 |
| 11 sep 2026 | 6.86 | 6.95 | 6.73 | 6.73 | −0.15% | 69,803.246 |
| 10 sep 2026 | 6.93 | 6.96 | 6.74 | 6.74 | −3.02% | 83,103.428 |
| 9 sep 2026 | 7.17 | 7.27 | 6.94 | 6.95 | −3.07% | 104,720.999 |
| 8 sep 2026 | 6.85 | 7.20 | 6.85 | 7.17 | +4.52% | 240,884.304 |
| 4 sep 2026 | 6.44 | 6.89 | 6.41 | 6.86 | +6.52% | 56,023.562 |
| 3 sep 2026 | 6.37 | 6.54 | 6.36 | 6.44 | +1.26% | 41,205.995 |
| 2 sep 2026 | 6.41 | 6.67 | 6.34 | 6.36 | −1.70% | 58,066.698 |
| 1 sep 2026 | 6.51 | 6.57 | 6.32 | 6.47 | −1.52% | 54,547.284 |
| 31 ago 2026 | 6.60 | 6.64 | 6.43 | 6.57 | −0.30% | 41,714.771 |
| 28 ago 2026 | 6.70 | 6.70 | 6.54 | 6.59 | −1.35% | 43,162.281 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.