Structure Therapeutics Inc. (GPCR)
NASDAQ: GPCR · Real-Time Price · USD
27.90
-2.07 (-6.91%)
At close: Dec 20, 2024, 4:00 PM
27.89
-0.01 (-0.04%)
After-hours: Dec 20, 2024, 7:10 PM EST
Structure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 30.79 | 30.88 | 27.48 | 27.90 | 27.90 | -6.91% | 1,750,579 |
| Dec 19, 2024 | 27.42 | 30.84 | 27.42 | 29.97 | 29.97 | 7.42% | 1,744,500 |
| Dec 18, 2024 | 29.60 | 30.00 | 26.23 | 27.90 | 27.90 | -11.37% | 3,406,200 |
| Dec 17, 2024 | 30.80 | 31.68 | 29.99 | 31.48 | 31.48 | 1.55% | 483,545 |
| Dec 16, 2024 | 31.01 | 32.00 | 30.84 | 31.00 | 31.00 | -0.80% | 406,700 |
| Dec 13, 2024 | 32.00 | 32.82 | 30.81 | 31.25 | 31.25 | -1.45% | 499,739 |
| Dec 12, 2024 | 33.69 | 34.95 | 31.63 | 31.71 | 31.71 | -7.42% | 687,411 |
| Dec 11, 2024 | 34.70 | 35.69 | 33.50 | 34.25 | 34.25 | -1.30% | 1,017,973 |
| Dec 10, 2024 | 35.00 | 36.15 | 34.10 | 34.70 | 34.70 | -0.06% | 423,007 |
| Dec 9, 2024 | 35.50 | 36.42 | 34.70 | 34.72 | 34.72 | 4.11% | 1,735,038 |
| Dec 6, 2024 | 32.55 | 33.56 | 32.17 | 33.35 | 33.35 | 6.75% | 830,100 |
| Dec 5, 2024 | 33.64 | 33.99 | 30.45 | 31.24 | 31.24 | -6.89% | 1,067,900 |
| Dec 4, 2024 | 33.64 | 35.60 | 32.76 | 33.55 | 33.55 | 0.90% | 1,099,200 |
| Dec 3, 2024 | 33.89 | 34.19 | 32.97 | 33.25 | 33.25 | -2.03% | 844,700 |
| Dec 2, 2024 | 32.97 | 34.96 | 32.97 | 33.94 | 33.94 | 2.38% | 586,727 |
| Nov 29, 2024 | 33.78 | 34.64 | 32.83 | 33.15 | 33.15 | -1.78% | 240,500 |
| Nov 27, 2024 | 34.00 | 34.24 | 33.08 | 33.75 | 33.75 | 0.03% | 1,001,155 |
| Nov 26, 2024 | 34.37 | 35.31 | 33.66 | 33.74 | 33.74 | -0.79% | 591,600 |
| Nov 25, 2024 | 33.67 | 34.53 | 33.40 | 34.01 | 34.01 | 1.80% | 955,408 |
| Nov 22, 2024 | 30.00 | 34.00 | 29.60 | 33.41 | 33.41 | 11.00% | 1,205,301 |
| Nov 21, 2024 | 33.08 | 33.75 | 29.93 | 30.10 | 30.10 | -7.98% | 822,574 |
| Nov 20, 2024 | 32.78 | 33.17 | 32.04 | 32.71 | 32.71 | -0.21% | 783,240 |
| Nov 19, 2024 | 31.33 | 33.44 | 30.50 | 32.78 | 32.78 | 3.24% | 796,242 |
| Nov 18, 2024 | 33.91 | 33.92 | 29.48 | 31.75 | 31.75 | -7.08% | 2,086,800 |
| Nov 15, 2024 | 37.75 | 37.76 | 33.92 | 34.17 | 34.17 | -9.34% | 1,077,786 |
| Nov 14, 2024 | 36.00 | 38.48 | 33.85 | 37.69 | 37.69 | 3.63% | 1,160,389 |
| Nov 13, 2024 | 36.34 | 37.54 | 36.33 | 36.37 | 36.37 | -1.62% | 342,748 |
| Nov 12, 2024 | 38.65 | 38.67 | 35.90 | 36.97 | 36.97 | -4.47% | 734,459 |
| Nov 11, 2024 | 38.74 | 40.06 | 37.76 | 38.70 | 38.70 | 1.79% | 562,727 |
| Nov 8, 2024 | 38.54 | 38.58 | 37.41 | 38.02 | 38.02 | -0.86% | 412,600 |
| Nov 7, 2024 | 38.39 | 39.26 | 38.18 | 38.35 | 38.35 | - | 515,770 |
| Nov 6, 2024 | 40.34 | 42.20 | 38.04 | 38.35 | 38.35 | -2.42% | 1,014,326 |
| Nov 5, 2024 | 39.55 | 40.53 | 38.33 | 39.30 | 39.30 | -1.11% | 516,533 |
| Nov 4, 2024 | 40.84 | 42.22 | 39.40 | 39.74 | 39.74 | -3.40% | 824,600 |
| Nov 1, 2024 | 41.24 | 42.12 | 39.65 | 41.14 | 41.14 | -0.02% | 699,400 |
| Oct 31, 2024 | 38.14 | 42.57 | 38.00 | 41.15 | 41.15 | 8.69% | 1,503,108 |
| Oct 30, 2024 | 38.81 | 39.20 | 37.61 | 37.86 | 37.86 | -3.02% | 483,423 |
| Oct 29, 2024 | 37.43 | 39.12 | 37.24 | 39.04 | 39.04 | 4.27% | 628,598 |
| Oct 28, 2024 | 37.84 | 38.30 | 36.56 | 37.44 | 37.44 | -0.40% | 552,925 |
| Oct 25, 2024 | 38.23 | 38.73 | 37.19 | 37.59 | 37.59 | 0.35% | 625,342 |
| Oct 24, 2024 | 38.40 | 39.82 | 37.25 | 37.46 | 37.46 | -1.60% | 570,600 |
| Oct 23, 2024 | 39.52 | 39.68 | 37.32 | 38.07 | 38.07 | -3.40% | 534,310 |
| Oct 22, 2024 | 38.76 | 39.62 | 37.83 | 39.41 | 39.41 | 1.52% | 341,105 |
| Oct 21, 2024 | 39.40 | 39.71 | 38.00 | 38.82 | 38.82 | -1.72% | 449,234 |
| Oct 18, 2024 | 39.98 | 40.34 | 39.21 | 39.50 | 39.50 | -0.30% | 526,011 |
| Oct 17, 2024 | 38.85 | 39.99 | 37.74 | 39.62 | 39.62 | 1.62% | 704,300 |
| Oct 16, 2024 | 36.10 | 39.59 | 36.10 | 38.99 | 38.99 | 7.41% | 934,810 |
| Oct 15, 2024 | 36.37 | 37.10 | 34.83 | 36.30 | 36.30 | -0.87% | 1,076,300 |
| Oct 14, 2024 | 38.21 | 38.74 | 36.39 | 36.62 | 36.62 | -4.44% | 969,051 |
| Oct 11, 2024 | 38.94 | 39.50 | 37.71 | 38.32 | 38.32 | -1.39% | 926,200 |
| Oct 10, 2024 | 39.65 | 40.84 | 38.58 | 38.86 | 38.86 | -3.55% | 576,643 |
| Oct 9, 2024 | 40.54 | 41.35 | 39.20 | 40.29 | 40.29 | -0.52% | 609,700 |
| Oct 8, 2024 | 40.10 | 41.97 | 40.10 | 40.50 | 40.50 | 0.30% | 609,421 |
| Oct 7, 2024 | 43.46 | 43.46 | 39.93 | 40.38 | 40.38 | -6.07% | 456,353 |
| Oct 4, 2024 | 42.60 | 43.09 | 41.39 | 42.99 | 42.99 | 1.66% | 582,200 |
| Oct 3, 2024 | 43.20 | 43.29 | 41.33 | 42.29 | 42.29 | -2.76% | 249,068 |
| Oct 2, 2024 | 42.19 | 44.40 | 41.51 | 43.49 | 43.49 | 3.08% | 731,316 |
| Oct 1, 2024 | 43.66 | 43.88 | 42.01 | 42.19 | 42.19 | -3.87% | 638,043 |
| Sep 30, 2024 | 42.39 | 44.72 | 42.00 | 43.89 | 43.89 | 5.13% | 692,500 |
| Sep 27, 2024 | 41.61 | 42.84 | 40.62 | 41.75 | 41.75 | 0.53% | 506,400 |
| Sep 26, 2024 | 42.00 | 44.79 | 41.20 | 41.53 | 41.53 | -1.00% | 611,800 |
| Sep 25, 2024 | 44.10 | 45.19 | 41.43 | 41.95 | 41.95 | -4.70% | 1,269,395 |
| Sep 24, 2024 | 43.54 | 45.22 | 42.70 | 44.02 | 44.02 | 3.94% | 1,209,468 |
| Sep 23, 2024 | 45.00 | 45.37 | 42.16 | 42.35 | 42.35 | 1.03% | 928,073 |
| Sep 20, 2024 | 40.55 | 42.62 | 39.85 | 41.92 | 41.92 | 8.18% | 1,153,500 |
| Sep 19, 2024 | 39.05 | 40.29 | 37.69 | 38.75 | 38.75 | 1.28% | 1,171,702 |
| Sep 18, 2024 | 38.24 | 39.44 | 36.72 | 38.26 | 38.26 | -0.47% | 829,900 |
| Sep 17, 2024 | 39.90 | 40.13 | 38.39 | 38.44 | 38.44 | -3.90% | 381,300 |
| Sep 16, 2024 | 40.63 | 41.12 | 38.50 | 40.00 | 40.00 | -2.06% | 474,900 |
| Sep 13, 2024 | 41.23 | 42.67 | 38.27 | 40.84 | 40.84 | 1.37% | 1,055,900 |
| Sep 12, 2024 | 39.79 | 41.48 | 38.49 | 40.29 | 40.29 | 1.64% | 858,933 |
| Sep 11, 2024 | 34.42 | 40.22 | 34.23 | 39.64 | 39.64 | 15.17% | 1,297,845 |
| Sep 10, 2024 | 35.32 | 35.70 | 33.95 | 34.42 | 34.42 | -2.24% | 582,438 |
| Sep 9, 2024 | 37.13 | 37.39 | 34.41 | 35.21 | 35.21 | -4.71% | 928,006 |
| Sep 6, 2024 | 38.38 | 38.44 | 36.30 | 36.95 | 36.95 | -3.70% | 474,831 |
| Sep 5, 2024 | 37.79 | 38.75 | 37.57 | 38.37 | 38.37 | 1.32% | 294,000 |
| Sep 4, 2024 | 37.89 | 39.30 | 37.43 | 37.87 | 37.87 | -0.79% | 261,536 |
| Sep 3, 2024 | 37.43 | 38.72 | 37.14 | 38.17 | 38.17 | 0.10% | 401,400 |
| Aug 30, 2024 | 38.54 | 39.26 | 37.60 | 38.13 | 38.13 | -0.50% | 316,901 |
| Aug 29, 2024 | 39.37 | 40.00 | 38.09 | 38.32 | 38.32 | -2.62% | 513,529 |
| Aug 28, 2024 | 41.10 | 41.48 | 39.09 | 39.35 | 39.35 | -4.19% | 507,518 |
| Aug 27, 2024 | 40.53 | 41.17 | 40.19 | 41.07 | 41.07 | 1.16% | 584,329 |
| Aug 26, 2024 | 39.77 | 41.13 | 38.82 | 40.60 | 40.60 | 2.04% | 380,932 |
| Aug 23, 2024 | 38.91 | 40.27 | 38.83 | 39.79 | 39.79 | 1.63% | 365,729 |
| Aug 22, 2024 | 41.00 | 41.41 | 38.63 | 39.15 | 39.15 | -1.24% | 727,135 |
| Aug 21, 2024 | 40.27 | 40.74 | 39.13 | 39.64 | 39.64 | -1.56% | 558,504 |
| Aug 20, 2024 | 39.97 | 40.81 | 38.29 | 40.27 | 40.27 | 0.42% | 638,000 |
| Aug 19, 2024 | 37.23 | 40.53 | 37.12 | 40.10 | 40.10 | 8.03% | 664,107 |
| Aug 16, 2024 | 36.54 | 37.78 | 36.53 | 37.12 | 37.12 | 1.67% | 465,600 |
| Aug 15, 2024 | 36.83 | 37.67 | 36.33 | 36.51 | 36.51 | 0.75% | 478,261 |
| Aug 14, 2024 | 35.08 | 36.38 | 34.30 | 36.24 | 36.24 | 5.59% | 689,800 |
| Aug 13, 2024 | 33.54 | 35.67 | 33.13 | 34.32 | 34.32 | 3.44% | 915,600 |
| Aug 12, 2024 | 34.12 | 34.49 | 32.85 | 33.18 | 33.18 | -1.75% | 505,520 |
| Aug 9, 2024 | 35.97 | 35.97 | 32.57 | 33.77 | 33.77 | -2.09% | 769,500 |
| Aug 8, 2024 | 34.86 | 35.88 | 33.83 | 34.49 | 34.49 | 1.35% | 715,229 |
| Aug 7, 2024 | 35.27 | 35.40 | 33.62 | 34.03 | 34.03 | -3.10% | 658,738 |
| Aug 6, 2024 | 36.18 | 37.29 | 34.86 | 35.12 | 35.12 | -2.53% | 530,075 |
| Aug 5, 2024 | 33.97 | 36.40 | 33.64 | 36.03 | 36.03 | 0.42% | 585,731 |
| Aug 2, 2024 | 35.46 | 36.09 | 34.98 | 35.88 | 35.88 | -1.51% | 424,605 |
| Aug 1, 2024 | 37.32 | 37.65 | 36.10 | 36.43 | 36.43 | -2.57% | 471,200 |