Structure Therapeutics Inc. (GPCR)
NASDAQ: GPCR · Real-Time Price · USD
21.08
-0.71 (-3.26%)
At close: Jun 26, 2025, 4:00 PM
21.27
+0.19 (0.90%)
Pre-market: Jun 27, 2025, 6:56 AM EDT
Structure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 21.73 | 22.11 | 20.70 | 21.08 | 21.08 | -3.26% | 550,992 |
| Jun 25, 2025 | 22.42 | 22.42 | 21.02 | 21.79 | 21.79 | -2.64% | 704,879 |
| Jun 24, 2025 | 22.16 | 23.67 | 21.65 | 22.38 | 22.38 | 1.27% | 1,059,867 |
| Jun 23, 2025 | 21.91 | 22.89 | 20.91 | 22.10 | 22.10 | 1.70% | 1,710,409 |
| Jun 20, 2025 | 22.00 | 22.33 | 21.04 | 21.73 | 21.73 | 0.51% | 750,028 |
| Jun 18, 2025 | 21.07 | 21.78 | 20.71 | 21.62 | 21.62 | 3.10% | 639,625 |
| Jun 17, 2025 | 20.50 | 21.48 | 20.42 | 20.97 | 20.97 | 1.94% | 630,070 |
| Jun 16, 2025 | 21.57 | 21.97 | 20.56 | 20.57 | 20.57 | -5.12% | 601,754 |
| Jun 13, 2025 | 21.60 | 22.45 | 21.26 | 21.68 | 21.68 | -2.43% | 669,777 |
| Jun 12, 2025 | 22.33 | 22.65 | 21.55 | 22.22 | 22.22 | -2.20% | 714,348 |
| Jun 11, 2025 | 21.99 | 24.05 | 21.67 | 22.72 | 22.72 | 4.08% | 1,392,580 |
| Jun 10, 2025 | 20.66 | 21.89 | 20.39 | 21.83 | 21.83 | 6.44% | 1,048,320 |
| Jun 9, 2025 | 21.56 | 21.69 | 20.27 | 20.51 | 20.51 | -2.93% | 982,068 |
| Jun 6, 2025 | 21.63 | 22.22 | 21.00 | 21.13 | 21.13 | -1.58% | 1,227,836 |
| Jun 5, 2025 | 22.00 | 22.29 | 21.38 | 21.47 | 21.47 | -2.41% | 528,305 |
| Jun 4, 2025 | 22.03 | 22.98 | 21.88 | 22.00 | 22.00 | 0.14% | 707,851 |
| Jun 3, 2025 | 21.95 | 22.54 | 21.49 | 21.97 | 21.97 | 0.83% | 805,280 |
| Jun 2, 2025 | 21.97 | 22.49 | 21.35 | 21.79 | 21.79 | 0.14% | 1,047,464 |
| May 30, 2025 | 22.44 | 22.59 | 21.51 | 21.76 | 21.76 | -2.94% | 731,250 |
| May 29, 2025 | 22.24 | 22.87 | 22.11 | 22.42 | 22.42 | 0.99% | 1,651,639 |
| May 28, 2025 | 23.89 | 23.89 | 22.09 | 22.20 | 22.20 | -6.96% | 820,646 |
| May 27, 2025 | 24.83 | 24.98 | 22.90 | 23.86 | 23.86 | -2.81% | 1,244,715 |
| May 23, 2025 | 24.50 | 24.71 | 24.11 | 24.55 | 24.55 | -0.41% | 267,827 |
| May 22, 2025 | 24.07 | 25.05 | 23.97 | 24.65 | 24.65 | 2.07% | 559,054 |
| May 21, 2025 | 24.62 | 25.22 | 23.81 | 24.15 | 24.15 | -2.11% | 581,859 |
| May 20, 2025 | 24.90 | 25.78 | 24.15 | 24.67 | 24.67 | -1.32% | 512,981 |
| May 19, 2025 | 25.08 | 25.80 | 24.71 | 25.00 | 25.00 | -0.68% | 382,713 |
| May 16, 2025 | 24.05 | 26.25 | 23.69 | 25.17 | 25.17 | 3.03% | 827,127 |
| May 15, 2025 | 23.73 | 24.57 | 22.51 | 24.43 | 24.43 | 2.58% | 395,655 |
| May 14, 2025 | 24.01 | 24.80 | 21.85 | 23.82 | 23.82 | -0.31% | 1,296,548 |
| May 13, 2025 | 25.03 | 25.15 | 23.85 | 23.89 | 23.89 | -2.97% | 840,857 |
| May 12, 2025 | 26.38 | 26.90 | 24.30 | 24.62 | 24.62 | -3.72% | 684,404 |
| May 9, 2025 | 26.65 | 27.12 | 25.51 | 25.57 | 25.57 | -4.66% | 599,275 |
| May 8, 2025 | 26.72 | 27.50 | 25.85 | 26.82 | 26.82 | 0.83% | 609,102 |
| May 7, 2025 | 25.52 | 26.65 | 25.06 | 26.60 | 26.60 | 5.01% | 536,195 |
| May 6, 2025 | 27.12 | 27.78 | 25.26 | 25.33 | 25.33 | -8.04% | 1,128,305 |
| May 5, 2025 | 26.91 | 27.68 | 26.19 | 27.55 | 27.55 | 1.68% | 692,376 |
| May 2, 2025 | 27.98 | 28.68 | 27.02 | 27.09 | 27.09 | -0.88% | 739,771 |
| May 1, 2025 | 27.20 | 27.80 | 26.16 | 27.33 | 27.33 | 1.22% | 657,602 |
| Apr 30, 2025 | 25.50 | 28.16 | 25.29 | 27.00 | 27.00 | 4.21% | 1,498,866 |
| Apr 29, 2025 | 24.15 | 26.25 | 24.11 | 25.91 | 25.91 | 9.70% | 1,391,295 |
| Apr 28, 2025 | 23.74 | 24.63 | 23.61 | 23.62 | 23.62 | -0.51% | 557,596 |
| Apr 25, 2025 | 23.50 | 24.19 | 23.20 | 23.74 | 23.74 | 0.38% | 731,796 |
| Apr 24, 2025 | 23.21 | 24.00 | 22.79 | 23.65 | 23.65 | 1.42% | 728,575 |
| Apr 23, 2025 | 23.57 | 24.45 | 23.05 | 23.32 | 23.32 | 1.22% | 773,421 |
| Apr 22, 2025 | 23.17 | 23.34 | 21.86 | 23.04 | 23.04 | -0.26% | 1,399,732 |
| Apr 21, 2025 | 21.57 | 23.94 | 21.01 | 23.10 | 23.10 | 6.16% | 2,083,756 |
| Apr 17, 2025 | 21.50 | 24.17 | 19.74 | 21.76 | 21.76 | 17.43% | 5,812,170 |
| Apr 16, 2025 | 18.71 | 18.90 | 17.94 | 18.53 | 18.53 | -1.96% | 663,322 |
| Apr 15, 2025 | 18.80 | 19.78 | 18.52 | 18.90 | 18.90 | -0.26% | 884,831 |