Structure Therapeutics Inc. (GPCR)
NASDAQ: GPCR · Real-Time Price · USD
90.37
-1.50 (-1.63%)
At close: Jan 23, 2026, 4:00 PM EST
90.47
+0.10 (0.11%)
After-hours: Jan 23, 2026, 7:53 PM EST
Structure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 92.00 | 92.00 | 88.70 | 90.37 | 90.37 | -1.63% | 941,164 |
| Jan 22, 2026 | 93.79 | 94.32 | 90.24 | 91.87 | 91.87 | -2.05% | 1,214,100 |
| Jan 21, 2026 | 93.28 | 94.42 | 90.22 | 93.79 | 93.79 | 3.04% | 2,035,617 |
| Jan 20, 2026 | 88.36 | 94.77 | 86.75 | 91.02 | 91.02 | 2.69% | 1,796,941 |
| Jan 16, 2026 | 89.83 | 92.85 | 84.71 | 88.64 | 88.64 | 4.26% | 1,621,603 |
| Jan 15, 2026 | 83.66 | 85.39 | 80.85 | 85.02 | 85.02 | 0.82% | 960,214 |
| Jan 14, 2026 | 78.12 | 85.20 | 77.69 | 84.33 | 84.33 | 8.23% | 1,777,899 |
| Jan 13, 2026 | 69.00 | 83.22 | 69.00 | 77.92 | 77.92 | 12.34% | 3,400,268 |
| Jan 12, 2026 | 68.93 | 70.39 | 68.50 | 69.36 | 69.36 | 1.09% | 808,179 |
| Jan 9, 2026 | 66.64 | 69.78 | 66.59 | 68.61 | 68.61 | 2.43% | 1,119,966 |
| Jan 8, 2026 | 65.91 | 67.51 | 65.48 | 66.98 | 66.98 | 1.10% | 768,481 |
| Jan 7, 2026 | 63.67 | 67.55 | 63.45 | 66.25 | 66.25 | 4.76% | 945,733 |
| Jan 6, 2026 | 63.40 | 68.09 | 62.01 | 63.24 | 63.24 | 0.75% | 1,218,335 |
| Jan 5, 2026 | 68.15 | 68.25 | 61.99 | 62.77 | 62.77 | -7.85% | 1,265,405 |
| 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% | 899,669 |
| Dec 30, 2025 | 67.23 | 68.88 | 66.80 | 67.78 | 67.78 | 0.59% | 422,707 |
| 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 |
| Dec 22, 2025 | 64.91 | 65.77 | 61.87 | 63.25 | 63.25 | -2.60% | 1,367,388 |
| Dec 19, 2025 | 66.03 | 69.30 | 64.30 | 64.94 | 64.94 | 3.99% | 1,818,276 |
| Dec 18, 2025 | 60.25 | 62.95 | 59.58 | 62.45 | 62.45 | 4.14% | 911,856 |
| Dec 17, 2025 | 61.50 | 62.49 | 59.92 | 59.97 | 59.97 | -2.82% | 1,007,174 |
| Dec 16, 2025 | 63.32 | 64.03 | 58.84 | 61.71 | 61.71 | -4.77% | 2,091,110 |
| Dec 15, 2025 | 67.08 | 68.56 | 64.36 | 64.80 | 64.80 | -3.37% | 1,404,375 |
| Dec 12, 2025 | 68.61 | 68.91 | 65.81 | 67.06 | 67.06 | -0.56% | 1,503,913 |
| Dec 11, 2025 | 69.30 | 72.39 | 66.90 | 67.44 | 67.44 | -2.18% | 2,069,650 |
| Dec 10, 2025 | 67.04 | 71.50 | 65.02 | 68.94 | 68.94 | 3.30% | 4,468,982 |
| Dec 9, 2025 | 67.87 | 71.99 | 66.15 | 66.74 | 66.74 | -4.63% | 3,698,395 |
| Dec 8, 2025 | 45.33 | 94.90 | 44.74 | 69.98 | 69.98 | 102.49% | 19,519,994 |
| Dec 5, 2025 | 33.13 | 35.81 | 32.51 | 34.56 | 34.56 | 5.21% | 1,170,530 |
| Dec 4, 2025 | 31.61 | 33.55 | 30.94 | 32.85 | 32.85 | 3.89% | 1,099,727 |
| Dec 3, 2025 | 32.23 | 32.71 | 31.42 | 31.62 | 31.62 | -1.56% | 993,293 |
| Dec 2, 2025 | 34.10 | 35.15 | 31.98 | 32.12 | 32.12 | -7.09% | 972,026 |
| Dec 1, 2025 | 35.26 | 36.09 | 34.23 | 34.57 | 34.57 | -3.46% | 729,900 |
| Nov 28, 2025 | 34.50 | 35.86 | 34.15 | 35.81 | 35.81 | 4.65% | 648,987 |
| Nov 26, 2025 | 34.55 | 35.32 | 33.55 | 34.22 | 34.22 | 0.15% | 967,290 |
| Nov 25, 2025 | 35.41 | 35.41 | 33.95 | 34.17 | 34.17 | -3.20% | 1,768,243 |
| Nov 24, 2025 | 34.06 | 35.62 | 33.36 | 35.30 | 35.30 | 2.86% | 685,387 |
| Nov 21, 2025 | 34.34 | 35.28 | 33.81 | 34.32 | 34.32 | -0.06% | 819,647 |
| Nov 20, 2025 | 36.50 | 37.44 | 34.10 | 34.34 | 34.34 | -5.94% | 1,408,347 |
| Nov 19, 2025 | 34.85 | 40.29 | 34.73 | 36.51 | 36.51 | 5.83% | 3,278,544 |
| Nov 18, 2025 | 36.90 | 37.80 | 34.37 | 34.50 | 34.50 | -7.85% | 2,873,871 |
| Nov 17, 2025 | 36.77 | 38.05 | 36.12 | 37.44 | 37.44 | 1.68% | 1,347,734 |
| Nov 14, 2025 | 35.00 | 37.60 | 34.82 | 36.82 | 36.82 | 5.20% | 1,808,707 |
| Nov 13, 2025 | 35.65 | 36.49 | 34.66 | 35.00 | 35.00 | -2.56% | 1,608,577 |
| Nov 12, 2025 | 34.86 | 36.00 | 34.50 | 35.92 | 35.92 | 3.03% | 1,057,185 |
| Nov 11, 2025 | 34.00 | 35.16 | 34.00 | 34.87 | 34.87 | 2.85% | 660,150 |