Structure Therapeutics Inc. (GPCR)
NASDAQ: GPCR · Real-Time Price · USD
41.53
-0.42 (-1.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 829,859 |
| Sep 17, 2024 | 39.90 | 40.13 | 38.39 | 38.44 | 38.44 | -3.90% | 381,268 |
| Sep 16, 2024 | 40.63 | 41.12 | 38.50 | 40.00 | 40.00 | -2.06% | 474,878 |
| Sep 13, 2024 | 41.23 | 42.67 | 38.27 | 40.84 | 40.84 | 1.37% | 1,055,850 |
| 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% | 293,963 |
| Sep 4, 2024 | 37.89 | 39.30 | 37.43 | 37.87 | 37.87 | -0.79% | 261,526 |
| Sep 3, 2024 | 37.43 | 38.72 | 37.14 | 38.17 | 38.17 | 0.10% | 401,355 |
| 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 | 40.75 | 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% | 637,969 |
| 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% | 465,565 |
| 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% | 689,783 |
| Aug 13, 2024 | 33.54 | 35.68 | 33.13 | 34.32 | 34.32 | 3.44% | 915,574 |
| 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% | 769,472 |
| 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% | 471,191 |
| Jul 31, 2024 | 36.62 | 38.16 | 35.67 | 37.39 | 37.39 | 3.60% | 827,929 |
| Jul 30, 2024 | 39.55 | 40.26 | 35.93 | 36.09 | 36.09 | -8.75% | 742,445 |
| Jul 29, 2024 | 38.87 | 39.73 | 38.08 | 39.55 | 39.55 | 2.33% | 706,224 |
| Jul 26, 2024 | 38.71 | 39.50 | 38.25 | 38.65 | 38.65 | 0.89% | 575,461 |
| Jul 25, 2024 | 36.14 | 39.06 | 35.59 | 38.31 | 38.31 | 5.68% | 1,247,038 |
| Jul 24, 2024 | 35.70 | 36.39 | 34.87 | 36.25 | 36.25 | 0.86% | 510,213 |
| Jul 23, 2024 | 36.48 | 37.36 | 35.85 | 35.94 | 35.94 | -1.78% | 640,875 |
| Jul 22, 2024 | 37.58 | 38.31 | 36.49 | 36.59 | 36.59 | -2.27% | 725,265 |
| Jul 19, 2024 | 38.05 | 38.97 | 37.06 | 37.44 | 37.44 | -1.21% | 780,996 |
| Jul 18, 2024 | 38.49 | 40.23 | 36.50 | 37.90 | 37.90 | -1.15% | 1,346,650 |
| Jul 17, 2024 | 40.00 | 41.00 | 36.01 | 38.34 | 38.34 | -14.15% | 3,918,592 |
| Jul 16, 2024 | 44.79 | 47.48 | 42.62 | 44.66 | 44.66 | 0.31% | 1,445,045 |
| Jul 15, 2024 | 43.95 | 46.63 | 43.95 | 44.52 | 44.52 | 1.46% | 874,045 |
| Jul 12, 2024 | 43.00 | 46.05 | 42.21 | 43.88 | 43.88 | 2.62% | 878,115 |
| Jul 11, 2024 | 42.37 | 43.60 | 41.52 | 42.76 | 42.76 | 2.22% | 890,737 |
| Jul 10, 2024 | 39.61 | 41.89 | 39.32 | 41.83 | 41.83 | 6.14% | 1,021,880 |
| Jul 9, 2024 | 37.27 | 40.51 | 36.91 | 39.41 | 39.41 | 5.86% | 872,010 |
| Jul 8, 2024 | 38.32 | 39.18 | 36.75 | 37.23 | 37.23 | -1.43% | 965,918 |
| Jul 5, 2024 | 37.85 | 38.39 | 37.15 | 37.77 | 37.77 | 0.85% | 456,669 |
| Jul 3, 2024 | 38.61 | 39.30 | 37.38 | 37.45 | 37.45 | -3.30% | 377,299 |
| Jul 2, 2024 | 39.79 | 40.16 | 38.05 | 38.73 | 38.73 | -3.18% | 637,836 |
| Jul 1, 2024 | 40.01 | 41.21 | 39.02 | 40.00 | 40.00 | 1.86% | 1,163,531 |
| Jun 28, 2024 | 39.11 | 39.33 | 37.38 | 39.27 | 39.27 | 0.33% | 921,185 |
| Jun 27, 2024 | 38.93 | 40.21 | 37.16 | 39.14 | 39.14 | 3.33% | 959,917 |
| Jun 26, 2024 | 39.56 | 39.89 | 36.45 | 37.88 | 37.88 | -5.21% | 1,258,611 |
| Jun 25, 2024 | 43.01 | 43.54 | 39.16 | 39.96 | 39.96 | -8.52% | 2,187,741 |
| Jun 24, 2024 | 45.14 | 45.68 | 43.01 | 43.68 | 43.68 | -4.15% | 1,400,939 |
| Jun 21, 2024 | 46.68 | 46.83 | 44.64 | 45.57 | 45.57 | -2.52% | 711,883 |
| Jun 20, 2024 | 46.91 | 48.12 | 45.40 | 46.75 | 46.75 | -1.62% | 703,799 |
| Jun 18, 2024 | 48.85 | 49.03 | 47.32 | 47.52 | 47.52 | -2.18% | 1,109,034 |
| Jun 17, 2024 | 48.39 | 49.91 | 47.13 | 48.58 | 48.58 | 0.85% | 785,052 |
| Jun 14, 2024 | 52.14 | 52.14 | 46.60 | 48.17 | 48.17 | -6.72% | 1,352,649 |
| Jun 13, 2024 | 51.71 | 53.45 | 51.04 | 51.64 | 51.64 | -0.69% | 1,043,827 |
| Jun 12, 2024 | 50.90 | 52.56 | 49.09 | 52.00 | 52.00 | 3.92% | 1,144,485 |
| Jun 11, 2024 | 52.51 | 54.08 | 47.36 | 50.04 | 50.04 | -5.42% | 2,311,281 |
| Jun 10, 2024 | 53.00 | 53.99 | 52.14 | 52.91 | 52.91 | -0.30% | 1,223,201 |
| Jun 7, 2024 | 55.66 | 55.66 | 51.90 | 53.07 | 53.07 | -4.60% | 1,922,035 |
| Jun 6, 2024 | 56.24 | 57.59 | 53.31 | 55.63 | 55.63 | -1.19% | 4,555,269 |
| Jun 5, 2024 | 56.00 | 57.60 | 51.50 | 56.30 | 56.30 | 3.70% | 2,442,497 |
| Jun 4, 2024 | 56.50 | 58.38 | 51.90 | 54.29 | 54.29 | 2.94% | 3,302,369 |
| Jun 3, 2024 | 35.45 | 62.74 | 33.56 | 52.74 | 52.74 | 54.21% | 11,800,427 |
| May 31, 2024 | 34.39 | 36.25 | 33.77 | 34.20 | 34.20 | 1.30% | 835,811 |
| May 30, 2024 | 36.75 | 37.33 | 33.74 | 33.76 | 33.76 | -6.79% | 660,485 |
| May 29, 2024 | 36.87 | 36.87 | 35.81 | 36.22 | 36.22 | -2.32% | 293,652 |
| May 28, 2024 | 37.32 | 38.30 | 35.42 | 37.08 | 37.08 | 0.05% | 337,085 |
| May 24, 2024 | 39.75 | 39.75 | 36.68 | 37.06 | 37.06 | -3.29% | 507,177 |
| May 23, 2024 | 37.61 | 40.00 | 36.41 | 38.32 | 38.32 | 5.33% | 767,947 |
| May 22, 2024 | 38.00 | 38.75 | 35.86 | 36.38 | 36.38 | 1.59% | 827,704 |
| May 21, 2024 | 37.48 | 37.66 | 35.08 | 35.81 | 35.81 | 0.08% | 535,293 |
| May 20, 2024 | 36.16 | 36.99 | 35.56 | 35.78 | 35.78 | -1.02% | 318,421 |
| May 17, 2024 | 35.88 | 36.75 | 35.29 | 36.15 | 36.15 | 0.75% | 434,235 |
| May 16, 2024 | 35.99 | 36.48 | 35.44 | 35.88 | 35.88 | -0.53% | 495,798 |
| May 15, 2024 | 36.00 | 36.85 | 35.86 | 36.07 | 36.07 | 1.04% | 647,199 |
| May 14, 2024 | 36.09 | 37.10 | 35.35 | 35.70 | 35.70 | -0.81% | 528,443 |
| May 13, 2024 | 36.35 | 38.15 | 35.67 | 35.99 | 35.99 | 0.47% | 445,112 |
| May 10, 2024 | 36.92 | 39.11 | 35.77 | 35.82 | 35.82 | -7.32% | 603,506 |
| May 9, 2024 | 39.18 | 39.81 | 37.73 | 38.65 | 38.65 | -1.45% | 272,979 |
| May 8, 2024 | 40.08 | 40.08 | 39.13 | 39.22 | 39.22 | -0.28% | 289,471 |
| May 7, 2024 | 39.74 | 40.29 | 38.80 | 39.33 | 39.33 | -1.03% | 280,765 |
| May 6, 2024 | 39.45 | 41.66 | 39.45 | 39.74 | 39.74 | 1.15% | 639,666 |
| May 3, 2024 | 39.55 | 40.56 | 39.20 | 39.29 | 39.29 | 0.77% | 423,228 |