Gyre Therapeutics Inc. (L9S.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:49PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - |
| 13 June 2024 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | - |
| 12 June 2024 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | - |
| 11 June 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | - |
| 10 June 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - |
| 07 June 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 06 June 2024 | 9.75 | 9.75 | 9.65 | 9.70 | 9.70 | - |
| 05 June 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 04 June 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 03 June 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 31 May 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 30 May 2024 | 9.00 | 9.40 | 9.00 | 9.20 | 9.20 | - |
| 29 May 2024 | 9.05 | 9.40 | 9.00 | 9.00 | 9.00 | - |
| 28 May 2024 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | - |
| 27 May 2024 | 10.70 | 11.30 | 10.70 | 11.30 | 11.30 | 50 |
| 24 May 2024 | 11.40 | 11.40 | 10.70 | 10.70 | 10.70 | - |
| 23 May 2024 | 12.00 | 12.10 | 11.60 | 11.80 | 11.80 | - |
| 22 May 2024 | 11.70 | 12.30 | 11.70 | 12.30 | 12.30 | - |
| 21 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 20 May 2024 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - |
| 17 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 16 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 15 May 2024 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | - |
| 14 May 2024 | 14.20 | 14.40 | 14.00 | 14.20 | 14.20 | - |
| 13 May 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 10 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 09 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 08 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 07 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 06 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 03 May 2024 | 12.60 | 13.40 | 12.60 | 13.40 | 13.40 | - |
| 02 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 30 Apr 2024 | 14.90 | 15.10 | 14.10 | 14.30 | 14.30 | - |
| 29 Apr 2024 | 15.50 | 15.50 | 14.70 | 14.80 | 14.80 | - |
| 26 Apr 2024 | 14.80 | 15.50 | 14.80 | 15.50 | 15.50 | - |
| 25 Apr 2024 | 14.60 | 14.60 | 14.10 | 14.10 | 14.10 | - |
| 24 Apr 2024 | 14.50 | 14.80 | 14.40 | 14.80 | 14.80 | - |
| 23 Apr 2024 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | - |
| 22 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 19 Apr 2024 | 14.00 | 14.20 | 13.50 | 14.20 | 14.20 | - |
| 18 Apr 2024 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | - |
| 17 Apr 2024 | 14.70 | 14.70 | 14.40 | 14.50 | 14.50 | - |
| 16 Apr 2024 | 15.20 | 15.20 | 14.60 | 14.70 | 14.70 | - |
| 15 Apr 2024 | 15.40 | 15.40 | 14.80 | 14.90 | 14.90 | - |
| 12 Apr 2024 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | - |
| 11 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 10 Apr 2024 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.