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 )

13.01 -0.53 (-3.91%)
Streaming Delayed Price Updated: 1:40 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 (%)
May 22, 2024 12.85 13.95 12.85 13.54 27,396 +0.44(+3.36%)
May 21, 2024 14.21 14.21 12.83 13.10 68,233 -1.33(-9.22%)
May 20, 2024 14.32 15.17 14.27 14.43 38,860 +0.19(+1.33%)
May 17, 2024 15.18 15.18 13.71 14.24 63,073 -1.05(-6.87%)
May 16, 2024 15.45 15.91 15.17 15.29 38,055 -0.34(-2.18%)
May 15, 2024 15.75 15.95 15.48 15.63 57,104 -0.14(-0.89%)
May 14, 2024 15.85 15.99 15.22 15.77 48,058 +0.02(+0.13%)
May 13, 2024 14.78 15.88 14.52 15.75 51,566 +0.93(+6.28%)
May 10, 2024 15.66 15.66 14.71 14.82 38,283 -0.41(-2.69%)
May 09, 2024 15.40 15.69 15.23 15.23 45,150 -0.46(-2.93%)
May 08, 2024 14.90 15.84 14.52 15.69 43,339 +0.87(+5.87%)
May 07, 2024 14.86 15.13 14.67 14.82 48,255 +0.00(+0.00%)
May 06, 2024 15.19 15.19 14.81 14.82 41,662 -0.32(-2.11%)
May 03, 2024 14.00 15.15 14.00 15.14 36,533 +1.04(+7.38%)
May 02, 2024 14.00 15.72 13.80 14.10 90,458 +0.24(+1.73%)
May 01, 2024 15.70 15.70 13.50 13.86 125,154 -1.74(-11.15%)
Apr 30, 2024 16.44 16.48 15.43 15.60 34,451 -0.83(-5.05%)
Apr 29, 2024 17.11 17.11 16.11 16.43 36,060 -0.68(-3.97%)
Apr 26, 2024 16.33 17.25 15.90 17.11 190,253 +0.78(+4.78%)
Apr 25, 2024 15.86 16.77 15.35 16.33 137,161 +0.28(+1.74%)
Apr 24, 2024 15.99 16.27 15.63 16.05 31,879 +0.11(+0.69%)
Apr 23, 2024 16.00 16.15 15.53 15.94 39,480 -0.02(-0.13%)
Apr 22, 2024 15.63 16.44 15.52 15.96 66,005 +0.45(+2.90%)
Apr 19, 2024 14.95 15.80 14.59 15.51 58,852 +0.10(+0.65%)
Apr 18, 2024 15.51 15.95 15.10 15.41 38,055 -0.43(-2.71%)
Apr 17, 2024 16.00 16.42 15.26 15.84 42,070 -0.16(-1.00%)
Apr 16, 2024 16.26 16.26 15.70 16.00 55,505 -0.48(-2.91%)
Apr 15, 2024 16.79 16.79 16.00 16.48 48,999 -0.33(-1.96%)
Apr 12, 2024 16.63 17.05 15.78 16.81 62,603 +0.36(+2.19%)
Apr 11, 2024 15.75 17.00 14.25 16.45 120,488 +2.57(+18.52%)
Apr 10, 2024 16.88 17.00 13.32 13.88 221,998 -3.12(-18.35%)
Apr 09, 2024 16.87 17.05 16.61 17.00 51,769 +0.14(+0.83%)
Apr 08, 2024 16.69 17.09 16.68 16.86 62,248 -0.09(-0.53%)
Apr 05, 2024 17.00 17.12 16.65 16.95 59,958 -0.03(-0.18%)
Apr 04, 2024 16.57 17.33 16.21 16.98 76,705 -0.18(-1.05%)
Apr 03, 2024 16.54 17.18 16.13 17.16 60,581 +0.17(+1.00%)
Apr 02, 2024 15.76 17.00 15.56 16.99 53,612 +1.14(+7.19%)
Apr 01, 2024 17.48 17.49 15.80 15.85 70,772 -1.63(-9.32%)
Mar 28, 2024 17.58 17.31 17.31 17.48 72,408 -0.05(-0.29%)
Mar 27, 2024 16.21 17.93 16.21 17.53 71,488 +0.74(+4.41%)
Mar 26, 2024 16.47 17.77 16.45 16.79 68,093 +0.61(+3.77%)
Mar 25, 2024 17.12 17.94 16.15 16.18 39,744 -1.41(-8.02%)
Mar 22, 2024 17.44 18.18 17.13 17.59 26,356 -0.22(-1.24%)
Mar 21, 2024 17.99 18.20 17.29 17.81 37,031 -0.05(-0.28%)
Mar 20, 2024 17.80 18.55 17.44 17.86 55,604 -0.36(-1.98%)
Mar 19, 2024 18.18 18.68 17.70 18.22 74,429 +0.07(+0.39%)
Mar 18, 2024 17.00 18.38 16.70 18.15 37,655 +1.39(+8.29%)
Mar 15, 2024 19.96 19.96 15.91 16.76 77,089 -2.06(-10.95%)
Mar 14, 2024 19.03 19.85 18.21 18.82 41,370 -0.19(-1.00%)
Mar 13, 2024 17.35 19.35 17.35 19.01 42,173 +1.36(+7.71%)
Mar 12, 2024 16.25 17.96 16.25 17.65 14,879 +1.32(+8.08%)
Mar 11, 2024 16.76 17.96 16.32 16.33 30,482 -0.91(-5.28%)
Mar 08, 2024 19.22 20.09 16.58 17.24 69,046 -2.28(-11.68%)
Mar 07, 2024 20.05 21.16 19.51 19.52 41,815 -1.16(-5.61%)
Mar 06, 2024 20.65 20.98 19.89 20.68 17,285 +0.26(+1.27%)
Mar 05, 2024 22.00 22.00 20.20 20.42 33,747 -1.13(-5.24%)
Mar 04, 2024 21.45 21.83 19.69 21.55 54,139 +0.97(+4.71%)
Mar 01, 2024 18.17 20.93 16.50 20.58 71,960 +2.44(+13.45%)
Feb 29, 2024 21.81 22.90 18.14 18.14 171,266 -6.65(-26.83%)
Feb 28, 2024 22.01 25.94 22.01 24.79 96,305 +2.07(+9.11%)
Feb 27, 2024 25.05 26.37 22.37 22.72 82,546 -2.33(-9.30%)
Feb 26, 2024 23.00 25.05 22.00 25.05 132,077 +3.02(+13.71%)
Feb 23, 2024 16.00 24.07 15.75 22.03 378,718 +6.03(+37.69%)
Feb 22, 2024 14.36 16.47 14.07 16.00 63,118 +1.87(+13.23%)
Feb 21, 2024 14.54 15.30 13.55 14.13 43,983 -1.01(-6.67%)
Feb 20, 2024 15.97 16.59 14.29 15.14 78,381 -0.24(-1.56%)
Feb 16, 2024 16.71 18.50 15.33 15.38 120,645 -0.59(-3.69%)
Feb 15, 2024 15.79 16.23 14.30 15.97 129,987 +1.20(+8.12%)
Feb 14, 2024 11.14 15.65 10.90 14.77 161,002 +4.21(+39.87%)
Feb 13, 2024 11.68 11.73 10.41 10.56 97,121 -0.85(-7.45%)
Feb 12, 2024 12.00 12.78 11.35 11.41 46,118 -0.55(-4.60%)
Feb 09, 2024 12.21 13.06 11.90 11.96 73,212 -0.35(-2.84%)
Feb 08, 2024 12.02 13.00 11.60 12.31 68,162 +0.35(+2.93%)
Feb 07, 2024 11.31 12.50 11.12 11.96 124,211 +0.58(+5.10%)
Feb 06, 2024 13.50 14.25 10.81 11.38 167,909 -1.91(-14.37%)
Feb 05, 2024 12.29 13.29 11.50 13.29 61,409 +1.79(+15.57%)
Feb 02, 2024 12.30 12.85 10.93 11.50 79,781 -0.69(-5.66%)
Feb 01, 2024 12.46 13.50 12.07 12.19 85,931 -0.18(-1.46%)
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%)
Nov 01, 2023 6.900 7.730 6.290 6.290 49,474 -0.44(-6.54%)
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.