Structure Therapeutics Inc. (GPCR)
NASDAQ: GPCR · Real-Time Price · USD
57.73
-1.97 (-3.30%)
At close: Mar 6, 2026, 4:00 PM EST
58.28
+0.55 (0.95%)
After-hours: Mar 6, 2026, 6:49 PM EST
Structure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.90 | 59.31 | 57.02 | 57.73 | 57.73 | -3.30% | 819,945 |
| Mar 5, 2026 | 62.75 | 62.99 | 58.28 | 59.70 | 59.70 | -5.43% | 802,993 |
| Mar 4, 2026 | 63.23 | 64.99 | 62.50 | 63.13 | 63.13 | 0.15% | 624,070 |
| Mar 3, 2026 | 62.19 | 64.64 | 59.56 | 63.04 | 63.04 | 0.21% | 1,183,368 |
| Mar 2, 2026 | 61.88 | 64.37 | 61.51 | 62.90 | 62.90 | -0.13% | 507,149 |
| Feb 27, 2026 | 64.13 | 65.05 | 62.17 | 62.98 | 62.98 | -2.73% | 714,702 |
| Feb 26, 2026 | 66.24 | 66.25 | 63.07 | 64.75 | 64.75 | -2.68% | 940,343 |
| Feb 25, 2026 | 69.00 | 69.00 | 66.40 | 66.53 | 66.53 | -3.45% | 460,986 |
| Feb 24, 2026 | 67.12 | 68.96 | 64.84 | 68.91 | 68.91 | 2.67% | 776,458 |
| Feb 23, 2026 | 67.78 | 68.26 | 66.16 | 67.12 | 67.12 | 0.86% | 801,498 |
| Feb 20, 2026 | 67.11 | 68.14 | 65.58 | 66.55 | 66.55 | -1.36% | 940,506 |
| Feb 19, 2026 | 68.23 | 68.23 | 64.96 | 67.47 | 67.47 | -1.30% | 745,734 |
| Feb 18, 2026 | 71.23 | 71.70 | 68.20 | 68.36 | 68.36 | -4.27% | 1,021,251 |
| Feb 17, 2026 | 69.61 | 72.31 | 68.65 | 71.41 | 71.41 | 1.91% | 1,002,520 |
| Feb 13, 2026 | 72.10 | 73.33 | 69.95 | 70.07 | 70.07 | -2.73% | 1,252,101 |
| Feb 12, 2026 | 75.82 | 77.35 | 71.81 | 72.04 | 72.04 | -5.19% | 874,027 |
| Feb 11, 2026 | 78.65 | 79.10 | 74.34 | 75.98 | 75.98 | -3.27% | 415,269 |
| Feb 10, 2026 | 76.82 | 81.15 | 76.82 | 78.55 | 78.55 | -0.48% | 541,377 |
| Feb 9, 2026 | 75.20 | 79.45 | 74.93 | 78.93 | 78.93 | 5.35% | 689,767 |
| Feb 6, 2026 | 75.50 | 76.13 | 72.27 | 74.92 | 74.92 | 2.34% | 1,101,916 |
| Feb 5, 2026 | 79.31 | 79.39 | 72.10 | 73.21 | 73.21 | -9.91% | 2,156,295 |
| Feb 4, 2026 | 83.97 | 84.80 | 78.99 | 81.26 | 81.26 | -3.01% | 1,011,439 |
| Feb 3, 2026 | 88.97 | 89.94 | 82.27 | 83.78 | 83.78 | -6.75% | 1,440,628 |
| Feb 2, 2026 | 87.58 | 92.06 | 87.55 | 89.84 | 89.84 | 1.57% | 848,149 |
| Jan 30, 2026 | 87.15 | 90.24 | 86.67 | 88.45 | 88.45 | 1.49% | 789,915 |
| Jan 29, 2026 | 88.48 | 89.39 | 86.10 | 87.15 | 87.15 | -2.13% | 742,027 |
| Jan 28, 2026 | 89.01 | 90.00 | 87.35 | 89.05 | 89.05 | -0.51% | 554,298 |
| Jan 27, 2026 | 88.89 | 91.21 | 88.02 | 89.51 | 89.51 | -0.07% | 584,419 |
| Jan 26, 2026 | 89.60 | 91.21 | 87.00 | 89.57 | 89.57 | -0.89% | 479,372 |
| Jan 23, 2026 | 92.00 | 92.00 | 88.70 | 90.37 | 90.37 | -1.63% | 942,064 |
| Jan 22, 2026 | 93.79 | 94.32 | 90.24 | 91.87 | 91.87 | -2.05% | 1,215,657 |
| Jan 21, 2026 | 93.28 | 94.42 | 90.22 | 93.79 | 93.79 | 3.04% | 2,041,767 |
| Jan 20, 2026 | 88.36 | 94.77 | 86.75 | 91.02 | 91.02 | 2.69% | 1,871,975 |
| Jan 16, 2026 | 89.83 | 92.85 | 84.71 | 88.64 | 88.64 | 4.26% | 1,623,455 |
| Jan 15, 2026 | 83.66 | 85.39 | 80.85 | 85.02 | 85.02 | 0.82% | 1,024,059 |
| Jan 14, 2026 | 78.12 | 85.20 | 77.69 | 84.33 | 84.33 | 8.23% | 1,789,591 |
| Jan 13, 2026 | 69.00 | 83.22 | 69.00 | 77.92 | 77.92 | 12.34% | 3,422,358 |
| Jan 12, 2026 | 68.93 | 70.39 | 68.50 | 69.36 | 69.36 | 1.09% | 808,435 |
| Jan 9, 2026 | 66.64 | 69.78 | 66.59 | 68.61 | 68.61 | 2.43% | 1,120,207 |
| Jan 8, 2026 | 65.91 | 67.51 | 65.48 | 66.98 | 66.98 | 1.10% | 776,688 |
| Jan 7, 2026 | 63.67 | 67.55 | 63.45 | 66.25 | 66.25 | 4.76% | 953,626 |
| Jan 6, 2026 | 63.40 | 68.09 | 62.01 | 63.24 | 63.24 | 0.75% | 1,219,071 |
| Jan 5, 2026 | 68.15 | 68.25 | 61.99 | 62.77 | 62.77 | -7.85% | 1,275,035 |
| Jan 2, 2026 | 69.77 | 70.40 | 65.60 | 68.12 | 68.12 | -2.06% | 920,428 |
| Dec 31, 2025 | 67.70 | 69.63 | 67.34 | 69.55 | 69.55 | 2.61% | 1,015,437 |
| Dec 30, 2025 | 67.23 | 68.88 | 66.80 | 67.78 | 67.78 | 0.59% | 422,721 |
| Dec 29, 2025 | 68.00 | 68.92 | 66.58 | 67.38 | 67.38 | -1.40% | 384,403 |
| Dec 26, 2025 | 69.69 | 69.69 | 67.25 | 68.34 | 68.34 | -1.94% | 467,060 |
| Dec 24, 2025 | 71.00 | 72.00 | 68.66 | 69.69 | 69.69 | -2.24% | 745,372 |
| Dec 23, 2025 | 63.21 | 71.75 | 63.21 | 71.29 | 71.29 | 12.71% | 2,133,221 |