Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

12.79 -0.75 (-5.54%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 14.50 14.77 12.21 12.37 92,427 -1.91(-13.38%)
Jan 30, 2024 15.03 15.75 14.17 14.28 43,100 -1.13(-7.33%)
Jan 29, 2024 14.68 15.61 14.42 15.41 83,888 +0.48(+3.22%)
Jan 26, 2024 15.00 16.05 14.91 14.93 87,368 -0.38(-2.48%)
Jan 25, 2024 14.50 15.61 14.50 15.31 67,172 +1.01(+7.06%)
Jan 24, 2024 16.93 17.05 13.51 14.30 142,186 -1.86(-11.51%)
Jan 23, 2024 19.30 20.00 15.57 16.16 137,211 -3.14(-16.27%)
Jan 22, 2024 19.00 20.69 18.84 19.30 79,938 +0.61(+3.24%)
Jan 19, 2024 20.42 21.30 18.49 18.70 89,494 -2.11(-10.16%)
Jan 18, 2024 23.10 23.50 20.51 20.81 129,547 -2.30(-9.95%)
Jan 17, 2024 23.13 24.55 22.37 23.11 77,053 -0.02(-0.09%)
Jan 16, 2024 22.68 23.49 22.00 23.13 131,776 +0.62(+2.75%)
Jan 12, 2024 27.09 27.10 22.20 22.51 72,513 -3.85(-14.61%)
Jan 11, 2024 24.69 26.49 24.41 26.36 66,316 +2.26(+9.38%)
Jan 10, 2024 23.50 24.17 22.75 24.10 81,841 +0.78(+3.34%)
Jan 09, 2024 22.60 24.27 22.00 23.32 89,039 +1.30(+5.90%)
Jan 08, 2024 22.32 24.48 21.81 22.02 133,327 -1.67(-7.05%)
Jan 05, 2024 23.72 24.32 21.61 23.69 141,402 -0.45(-1.86%)
Jan 04, 2024 24.58 26.27 24.10 24.14 93,599 -0.56(-2.27%)
Jan 03, 2024 23.64 25.09 23.27 24.70 52,996 +0.91(+3.83%)
Jan 02, 2024 25.51 27.45 22.51 23.79 87,795 -1.90(-7.40%)
Dec 29, 2023 26.03 27.06 25.69 25.69 41,180 -0.58(-2.21%)
Dec 28, 2023 26.86 27.07 25.56 26.27 36,518 -0.07(-0.27%)
Dec 27, 2023 27.58 28.79 25.68 26.34 79,745 -0.33(-1.24%)
Dec 26, 2023 30.39 30.39 26.39 26.67 97,793 -3.01(-10.14%)
Dec 22, 2023 28.71 29.97 27.67 29.68 45,042 +0.75(+2.59%)
Dec 21, 2023 29.64 30.40 27.77 28.93 127,965 +0.23(+0.80%)
Dec 20, 2023 25.89 29.30 25.12 28.70 121,729 +2.81(+10.85%)
Dec 19, 2023 25.51 25.89 24.27 25.89 56,106 +1.03(+4.14%)
Dec 18, 2023 23.99 25.84 23.21 24.86 103,284 +0.34(+1.39%)
Dec 15, 2023 22.79 24.62 21.54 24.52 643,790 +2.21(+9.91%)
Dec 14, 2023 22.20 22.78 21.03 22.31 61,547 +0.97(+4.55%)
Dec 13, 2023 19.90 21.60 19.90 21.34 52,938 +1.21(+6.01%)
Dec 12, 2023 21.38 21.72 19.68 20.13 52,032 -1.21(-5.67%)
Dec 11, 2023 21.00 22.20 19.58 21.34 81,457 +0.57(+2.74%)
Dec 08, 2023 19.00 20.96 18.04 20.77 80,672 +2.49(+13.62%)
Dec 07, 2023 18.50 19.09 15.20 18.28 199,366 -0.22(-1.19%)
Dec 06, 2023 18.44 19.42 18.12 18.50 70,288 +0.82(+4.64%)
Dec 05, 2023 18.00 19.43 17.40 17.68 162,257 +1.62(+10.09%)
Dec 04, 2023 24.43 25.84 16.06 16.06 388,918 -7.34(-31.37%)
Dec 01, 2023 22.52 25.09 21.70 23.40 98,188 -0.12(-0.51%)
Nov 30, 2023 26.03 26.03 21.48 23.52 255,100 -2.78(-10.57%)
Nov 29, 2023 26.00 27.39 24.05 26.30 188,173 +2.09(+8.63%)
Nov 28, 2023 21.40 26.55 21.01 24.21 370,499 +3.28(+15.67%)
Nov 27, 2023 19.80 20.95 17.58 20.93 164,060 +1.52(+7.83%)
Nov 24, 2023 17.21 19.96 16.95 19.41 268,532 +3.30(+20.48%)
Nov 22, 2023 13.24 16.58 13.12 16.11 211,922 +3.38(+26.55%)
Nov 21, 2023 14.68 14.68 11.85 12.73 145,761 -1.95(-13.28%)
Nov 20, 2023 15.70 17.41 14.25 14.68 207,237 -0.03(-0.20%)
Nov 17, 2023 13.00 14.71 13.00 14.71 100,055 +1.74(+13.42%)
Nov 16, 2023 12.60 13.87 12.60 12.97 147,823 +0.60(+4.85%)
Nov 15, 2023 9.500 12.90 9.500 12.37 83,116 +2.87(+30.21%)
Nov 14, 2023 9.200 9.500 8.990 9.500 25,266 +0.50(+5.56%)
Nov 13, 2023 9.000 9.300 8.700 9.000 21,501 +0.30(+3.45%)
Nov 10, 2023 9.510 9.510 8.325 8.700 31,893 -0.04(-0.46%)
Nov 09, 2023 9.570 10.27 8.500 8.740 75,516 -0.46(-5.00%)
Nov 08, 2023 8.190 9.350 8.190 9.200 61,244 +1.15(+14.29%)
Nov 07, 2023 7.450 8.180 7.450 8.050 29,810 +0.82(+11.34%)
Nov 06, 2023 6.730 7.350 6.700 7.230 36,774 +0.77(+11.92%)
Nov 03, 2023 6.400 6.550 6.320 6.460 12,027 +0.11(+1.73%)
Nov 02, 2023 6.150 6.680 6.031 6.350 31,058 +0.06(+0.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.