Skip to main content
Structure Therapeutics Inc. (GPCR)
NASDAQ: GPCR · Real-Time Price · USD
19.77
-0.17 (-0.85%)
At close: Mar 28, 2025, 4:00 PM
19.47
-0.30 (-1.51%)
After-hours: Mar 28, 2025, 7:00 PM EDT

Structure Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202519.7519.8518.8719.7719.77-0.85%448,382
Mar 27, 202519.8620.4419.6119.9419.94-0.30%585,488
Mar 26, 202520.1520.4319.6020.0020.00-1.67%996,047
Mar 25, 202521.6821.6820.1020.3420.34-3.37%737,012
Mar 24, 202521.1021.7120.4821.0521.050.38%1,120,714
Mar 21, 202521.6621.9020.8720.9720.97-4.12%413,328
Mar 20, 202522.4122.9121.1521.8721.87-3.10%385,633
Mar 19, 202521.0623.4820.9422.5722.576.92%802,272
Mar 18, 202521.4821.8720.8821.1121.11-3.12%280,288
Mar 17, 202521.0022.2520.8521.7921.793.52%325,419
Mar 14, 202520.5821.4920.2721.0521.053.19%801,495
Mar 13, 202521.5022.5219.8920.4020.40-4.76%539,346
Mar 12, 202522.2623.0021.1021.4221.424.34%1,707,971
Mar 11, 202520.0220.6019.3920.5320.531.84%628,097
Mar 10, 202522.1122.3819.9620.1620.16-10.88%827,966
Mar 7, 202523.0823.2922.0922.6222.62-3.87%636,425
Mar 6, 202522.0023.5721.8523.5323.534.25%591,233
Mar 5, 202522.4723.4321.7922.5722.570.36%690,751
Mar 4, 202522.0622.8020.4522.4922.490.67%977,699
Mar 3, 202523.7723.7721.8322.3422.34-5.94%1,426,787
Feb 28, 202523.2024.1321.5523.7523.754.08%1,597,506
Feb 27, 202519.9623.3319.6422.8222.8214.79%1,592,597
Feb 26, 202521.2321.4819.6119.8819.88-5.74%757,677
Feb 25, 202521.0221.5020.1221.0921.090.29%611,651
Feb 24, 202523.5123.7920.9821.0321.03-11.51%640,845
Feb 21, 202523.4024.8723.3623.7723.771.60%745,142
Feb 20, 202523.8824.1223.0423.3923.39-1.93%519,659
Feb 19, 202522.7223.8922.3523.8523.854.97%591,738
Feb 18, 202523.9924.5622.3322.7222.72-6.85%862,116
Feb 14, 202524.4825.1724.2324.3924.390.08%431,473
Feb 13, 202524.1824.5923.6624.3724.370.16%354,904
Feb 12, 202524.4124.8623.9324.3324.33-1.90%503,017
Feb 11, 202523.8925.4823.6524.8024.802.10%1,021,686
Feb 10, 202527.4527.4523.8024.2924.29-11.35%1,401,503
Feb 7, 202530.3130.5927.2827.4027.40-8.73%1,215,188
Feb 6, 202530.7130.7829.5830.0230.02-2.21%969,566
Feb 5, 202530.3531.3330.1530.7030.702.50%435,270
Feb 4, 202528.3930.3327.7829.9529.955.64%529,761
Feb 3, 202528.8229.6428.2828.3528.35-5.41%531,657
Jan 31, 202530.6231.7229.7829.9729.97-1.15%399,073
Jan 30, 202530.9431.4730.0430.3230.32-1.40%778,854
Jan 29, 202528.7431.5928.7430.7530.757.11%2,199,779
Jan 28, 202528.6429.5528.3428.7128.711.09%510,967
Jan 27, 202527.6428.5427.6428.4028.400.64%653,958
Jan 24, 202528.0028.7027.9028.2228.220.93%389,760
Jan 23, 202527.8528.5127.1527.9627.960.07%725,545
Jan 22, 202528.3129.0027.5827.9427.94-1.41%943,609
Jan 21, 202527.3428.7526.8728.3428.344.73%706,831
Jan 17, 202527.1527.4526.5027.0627.060.30%846,852
Jan 16, 202527.2727.4426.0626.9826.980.33%545,492