Structure Therapeutics Inc. (GPCR)
NASDAQ: GPCR · Real-Time Price · USD
32.80
+0.58 (1.80%)
Oct 31, 2025, 12:02 PM EDT - Market open
Structure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 32.57 | 33.28 | 32.11 | 32.92 | - | 2.17% | 180,410 |
| Oct 30, 2025 | 30.52 | 32.35 | 30.24 | 32.22 | 32.22 | 8.96% | 1,183,623 |
| Oct 29, 2025 | 28.94 | 29.80 | 28.45 | 29.57 | 29.57 | 2.14% | 727,950 |
| Oct 28, 2025 | 28.98 | 29.40 | 28.22 | 28.95 | 28.95 | 1.05% | 445,788 |
| Oct 27, 2025 | 26.74 | 28.82 | 26.62 | 28.65 | 28.65 | 8.56% | 704,886 |
| Oct 24, 2025 | 26.60 | 26.78 | 25.94 | 26.39 | 26.39 | -0.64% | 770,336 |
| Oct 23, 2025 | 26.85 | 27.49 | 25.86 | 26.56 | 26.56 | -0.38% | 722,215 |
| Oct 22, 2025 | 26.76 | 27.00 | 25.59 | 26.66 | 26.66 | -0.97% | 947,743 |
| Oct 21, 2025 | 27.87 | 28.24 | 26.67 | 26.92 | 26.92 | -3.41% | 457,966 |
| Oct 20, 2025 | 27.87 | 28.26 | 27.40 | 27.87 | 27.87 | 1.79% | 662,846 |
| Oct 17, 2025 | 27.06 | 28.56 | 27.00 | 27.38 | 27.38 | -0.65% | 510,885 |
| Oct 16, 2025 | 29.37 | 29.66 | 27.49 | 27.56 | 27.56 | -5.71% | 1,011,815 |
| Oct 15, 2025 | 30.38 | 31.08 | 29.21 | 29.23 | 29.23 | -2.99% | 1,537,960 |
| Oct 14, 2025 | 29.98 | 30.97 | 29.49 | 30.13 | 30.13 | -0.20% | 1,331,017 |
| Oct 13, 2025 | 30.15 | 30.66 | 29.46 | 30.19 | 30.19 | 0.40% | 716,822 |
| Oct 10, 2025 | 30.77 | 30.93 | 29.38 | 30.07 | 30.07 | -1.57% | 798,871 |
| Oct 9, 2025 | 28.54 | 30.90 | 28.33 | 30.55 | 30.55 | 7.38% | 1,210,819 |
| Oct 8, 2025 | 28.42 | 30.34 | 28.13 | 28.45 | 28.45 | 0.11% | 1,073,417 |
| Oct 7, 2025 | 29.05 | 29.48 | 27.94 | 28.42 | 28.42 | -0.91% | 743,558 |
| Oct 6, 2025 | 27.45 | 29.84 | 27.45 | 28.68 | 28.68 | 5.13% | 1,582,170 |
| Oct 3, 2025 | 26.75 | 27.50 | 26.35 | 27.28 | 27.28 | 2.48% | 949,290 |
| Oct 2, 2025 | 26.05 | 26.76 | 25.65 | 26.62 | 26.62 | 2.23% | 1,376,322 |
| Oct 1, 2025 | 27.98 | 28.12 | 25.83 | 26.04 | 26.04 | -7.00% | 843,126 |
| Sep 30, 2025 | 25.33 | 28.07 | 24.99 | 28.00 | 28.00 | 10.67% | 1,347,995 |
| Sep 29, 2025 | 25.04 | 25.76 | 24.63 | 25.30 | 25.30 | 1.20% | 1,058,308 |
| Sep 26, 2025 | 24.85 | 26.15 | 24.56 | 25.00 | 25.00 | 0.04% | 878,281 |
| Sep 25, 2025 | 25.24 | 25.76 | 24.54 | 24.99 | 24.99 | -2.50% | 1,324,787 |
| Sep 24, 2025 | 24.00 | 25.98 | 23.61 | 25.63 | 25.63 | 6.75% | 1,029,837 |
| Sep 23, 2025 | 24.50 | 25.06 | 24.01 | 24.01 | 24.01 | -1.80% | 862,171 |
| Sep 22, 2025 | 24.86 | 24.95 | 23.59 | 24.45 | 24.45 | 3.69% | 1,258,180 |
| Sep 19, 2025 | 23.22 | 23.75 | 22.70 | 23.58 | 23.58 | 1.51% | 1,011,400 |
| Sep 18, 2025 | 22.09 | 23.47 | 21.83 | 23.23 | 23.23 | 7.30% | 788,431 |
| Sep 17, 2025 | 21.79 | 22.52 | 20.92 | 21.65 | 21.65 | -0.64% | 1,383,144 |
| Sep 16, 2025 | 20.04 | 21.80 | 20.04 | 21.79 | 21.79 | 7.87% | 814,608 |
| Sep 15, 2025 | 20.91 | 21.26 | 20.14 | 20.20 | 20.20 | -3.40% | 893,621 |
| 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 |