Structure Therapeutics Inc. (GPCR)
NASDAQ: GPCR · Real-Time Price · USD
20.30
-0.61 (-2.92%)
Sep 15, 2025, 3:35 PM EDT - Market open
Structure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 20.91 | 21.26 | 20.54 | 21.03 | - | 0.57% | 271,336 |
| Sep 12, 2025 | 20.76 | 21.49 | 20.29 | 20.91 | 20.91 | 0.14% | 1,466,169 |
| Sep 11, 2025 | 20.80 | 21.06 | 20.50 | 20.88 | 20.88 | -0.05% | 429,720 |
| Sep 10, 2025 | 21.21 | 21.42 | 20.56 | 20.89 | 20.89 | -1.69% | 563,280 |
| Sep 9, 2025 | 20.68 | 21.42 | 20.62 | 21.25 | 21.25 | 1.87% | 950,756 |
| Sep 8, 2025 | 22.03 | 22.08 | 20.76 | 20.86 | 20.86 | -5.53% | 783,676 |
| Sep 5, 2025 | 19.80 | 22.25 | 19.50 | 22.08 | 22.08 | 11.74% | 2,089,278 |
| Sep 4, 2025 | 20.00 | 20.00 | 18.49 | 19.76 | 19.76 | 0.25% | 2,313,047 |
| Sep 3, 2025 | 20.05 | 21.23 | 19.17 | 19.71 | 19.71 | -1.84% | 6,056,530 |
| Sep 2, 2025 | 19.20 | 20.21 | 19.20 | 20.08 | 20.08 | 4.04% | 808,240 |
| Aug 29, 2025 | 19.13 | 19.41 | 18.26 | 19.30 | 19.30 | 0.84% | 514,636 |
| Aug 28, 2025 | 19.11 | 19.50 | 18.91 | 19.14 | 19.14 | 0.74% | 430,009 |
| Aug 27, 2025 | 18.75 | 19.28 | 18.75 | 19.00 | 19.00 | 0.96% | 558,950 |
| Aug 26, 2025 | 18.66 | 19.00 | 18.35 | 18.82 | 18.82 | 1.35% | 424,032 |
| Aug 25, 2025 | 19.72 | 19.73 | 18.52 | 18.57 | 18.57 | -5.30% | 272,448 |
| Aug 22, 2025 | 19.39 | 19.88 | 19.19 | 19.61 | 19.61 | 1.24% | 544,304 |
| Aug 21, 2025 | 18.51 | 19.39 | 18.39 | 19.37 | 19.37 | 4.34% | 759,576 |
| Aug 20, 2025 | 18.76 | 19.31 | 18.40 | 18.57 | 18.57 | -1.25% | 577,888 |
| Aug 19, 2025 | 21.29 | 21.44 | 18.74 | 18.80 | 18.80 | -5.81% | 1,026,761 |
| Aug 18, 2025 | 20.21 | 20.48 | 19.75 | 19.96 | 19.96 | -0.80% | 794,534 |
| Aug 15, 2025 | 19.00 | 20.36 | 18.56 | 20.12 | 20.12 | 8.58% | 775,517 |
| Aug 14, 2025 | 19.00 | 19.35 | 18.46 | 18.53 | 18.53 | -3.29% | 402,862 |
| Aug 13, 2025 | 18.89 | 19.46 | 18.65 | 19.16 | 19.16 | 2.24% | 1,190,221 |
| Aug 12, 2025 | 17.64 | 18.97 | 17.52 | 18.74 | 18.74 | 7.02% | 1,446,478 |
| Aug 11, 2025 | 16.37 | 17.55 | 16.00 | 17.51 | 17.51 | 7.36% | 936,607 |
| Aug 8, 2025 | 16.49 | 16.49 | 15.86 | 16.31 | 16.31 | 0.68% | 1,139,267 |
| Aug 7, 2025 | 17.69 | 17.81 | 15.85 | 16.20 | 16.20 | -0.67% | 2,693,367 |
| Aug 6, 2025 | 16.57 | 16.69 | 15.80 | 16.31 | 16.31 | -2.22% | 1,200,779 |
| Aug 5, 2025 | 16.76 | 16.95 | 16.39 | 16.68 | 16.68 | -0.60% | 948,885 |
| Aug 4, 2025 | 17.50 | 17.66 | 16.76 | 16.78 | 16.78 | -4.60% | 580,249 |
| Aug 1, 2025 | 17.50 | 18.16 | 17.50 | 17.59 | 17.59 | -1.18% | 571,199 |
| Jul 31, 2025 | 18.19 | 18.34 | 17.55 | 17.80 | 17.80 | -0.17% | 944,123 |
| Jul 30, 2025 | 17.81 | 18.44 | 17.62 | 17.83 | 17.83 | 0.17% | 445,213 |
| Jul 29, 2025 | 18.08 | 18.52 | 17.70 | 17.80 | 17.80 | -2.57% | 750,739 |
| Jul 28, 2025 | 18.13 | 18.78 | 17.87 | 18.27 | 18.27 | 1.84% | 713,275 |
| Jul 25, 2025 | 18.19 | 18.21 | 17.45 | 17.94 | 17.94 | -1.81% | 558,723 |
| Jul 24, 2025 | 18.10 | 18.51 | 17.91 | 18.27 | 18.27 | 0.61% | 525,155 |
| Jul 23, 2025 | 18.35 | 18.51 | 18.01 | 18.16 | 18.16 | -0.16% | 414,290 |
| Jul 22, 2025 | 18.15 | 18.50 | 17.76 | 18.19 | 18.19 | 0.33% | 826,209 |
| Jul 21, 2025 | 19.20 | 19.59 | 18.05 | 18.13 | 18.13 | -5.82% | 1,000,574 |
| Jul 18, 2025 | 19.65 | 19.80 | 19.03 | 19.25 | 19.25 | -1.43% | 1,643,509 |
| Jul 17, 2025 | 19.58 | 20.25 | 19.48 | 19.53 | 19.53 | -0.36% | 528,048 |
| Jul 16, 2025 | 19.48 | 19.74 | 18.94 | 19.60 | 19.60 | 1.92% | 544,906 |
| Jul 15, 2025 | 19.74 | 20.21 | 19.23 | 19.23 | 19.23 | -1.74% | 1,095,865 |
| Jul 14, 2025 | 18.88 | 19.84 | 18.75 | 19.57 | 19.57 | 2.95% | 956,868 |
| Jul 11, 2025 | 18.94 | 19.89 | 18.52 | 19.01 | 19.01 | 0.58% | 685,899 |
| Jul 10, 2025 | 19.21 | 19.30 | 18.50 | 18.90 | 18.90 | -1.05% | 558,998 |
| Jul 9, 2025 | 18.88 | 19.40 | 18.74 | 19.10 | 19.10 | 1.95% | 1,010,030 |
| Jul 8, 2025 | 18.82 | 19.20 | 18.64 | 18.74 | 18.74 | 0.03% | 650,502 |
| Jul 7, 2025 | 20.40 | 20.61 | 18.72 | 18.73 | 18.73 | -8.03% | 726,427 |