Structure Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	27.34	28.75	26.87	28.34	28.34	4.73%	706,831
Jan 17, 2025	27.15	27.45	26.50	27.06	27.06	0.30%	846,852
Jan 16, 2025	27.27	27.44	26.06	26.98	26.98	0.33%	545,492
Jan 15, 2025	26.59	27.68	25.63	26.89	26.89	5.95%	1,337,896
Jan 14, 2025	25.13	25.91	24.10	25.38	25.38	0.87%	1,235,385
Jan 13, 2025	25.16	26.45	23.50	25.16	25.16	-0.40%	1,241,255
Jan 10, 2025	26.47	26.91	24.95	25.26	25.26	-6.58%	940,640
Jan 8, 2025	27.94	27.94	26.30	27.04	27.04	-0.52%	1,070,787
Jan 7, 2025	27.71	28.28	27.07	27.18	27.18	-1.16%	511,104
Jan 6, 2025	28.00	28.39	27.05	27.50	27.50	-0.94%	588,604
Jan 3, 2025	28.23	28.87	27.44	27.76	27.76	-1.53%	395,234
Jan 2, 2025	27.22	28.40	26.91	28.19	28.19	3.95%	560,260
Dec 31, 2024	26.57	27.30	25.90	27.12	27.12	1.84%	782,460
Dec 30, 2024	28.59	28.84	26.03	26.63	26.63	-8.30%	791,529
Dec 27, 2024	29.72	30.44	28.87	29.04	29.04	-1.69%	340,357
Dec 26, 2024	28.53	30.43	28.05	29.54	29.54	4.57%	1,118,960
Dec 24, 2024	28.33	28.89	27.89	28.25	28.25	-1.15%	247,464
Dec 23, 2024	28.53	29.08	27.78	28.58	28.58	2.44%	697,109
Dec 20, 2024	30.79	30.88	27.48	27.90	27.90	-6.91%	1,755,543
Dec 19, 2024	27.42	30.84	27.42	29.97	29.97	7.42%	1,744,498
Dec 18, 2024	29.60	30.00	26.23	27.90	27.90	-11.37%	3,406,193
Dec 17, 2024	30.80	31.68	29.99	31.48	31.48	1.55%	483,545
Dec 16, 2024	31.01	32.00	30.84	31.00	31.00	-0.80%	406,692
Dec 13, 2024	32.00	32.82	30.81	31.25	31.25	-1.45%	499,739
Dec 12, 2024	33.69	34.95	31.63	31.71	31.71	-7.42%	687,411
Dec 11, 2024	34.70	35.69	33.50	34.25	34.25	-1.28%	1,017,973
Dec 10, 2024	35.00	36.15	34.10	34.70	34.70	-0.07%	423,007
Dec 9, 2024	35.50	36.42	34.70	34.72	34.72	4.11%	1,735,038
Dec 6, 2024	32.55	33.56	32.17	33.35	33.35	6.75%	830,099
Dec 5, 2024	33.64	33.99	30.45	31.24	31.24	-6.89%	1,067,875
Dec 4, 2024	33.64	35.60	32.76	33.55	33.55	0.90%	1,099,199
Dec 3, 2024	33.89	34.19	32.97	33.25	33.25	-2.03%	844,678
Dec 2, 2024	32.97	34.96	32.97	33.94	33.94	2.38%	586,727
Nov 29, 2024	33.78	34.65	32.83	33.15	33.15	-1.78%	240,485
Nov 27, 2024	34.00	34.24	33.08	33.75	33.75	0.03%	1,001,155
Nov 26, 2024	34.37	35.31	33.66	33.74	33.74	-0.79%	591,597
Nov 25, 2024	33.67	34.53	33.40	34.01	34.01	1.80%	955,408
Nov 22, 2024	30.00	34.00	29.60	33.41	33.41	11.00%	1,205,301
Nov 21, 2024	33.08	33.75	29.93	30.10	30.10	-7.98%	822,574
Nov 20, 2024	32.78	33.18	32.04	32.71	32.71	-0.21%	783,240
Nov 19, 2024	31.33	33.44	30.50	32.78	32.78	3.24%	796,242
Nov 18, 2024	33.91	33.92	29.48	31.75	31.75	-7.08%	2,086,752
Nov 15, 2024	37.75	37.76	33.92	34.17	34.17	-9.34%	1,077,786
Nov 14, 2024	36.00	38.48	33.85	37.69	37.69	3.63%	1,160,389
Nov 13, 2024	36.34	37.54	36.33	36.37	36.37	-1.62%	342,748
Nov 12, 2024	38.65	38.67	35.90	36.97	36.97	-4.47%	734,459
Nov 11, 2024	38.74	40.06	37.76	38.70	38.70	1.79%	562,727
Nov 8, 2024	38.54	38.58	37.41	38.02	38.02	-0.86%	412,567
Nov 7, 2024	38.39	39.26	38.18	38.35	38.35	-	515,770
Nov 6, 2024	40.34	42.20	38.04	38.35	38.35	-2.42%	1,014,326
Nov 5, 2024	39.55	40.53	38.33	39.30	39.30	-1.11%	516,533
Nov 4, 2024	40.84	42.22	39.40	39.74	39.74	-3.40%	824,554
Nov 1, 2024	41.24	42.12	39.65	41.14	41.14	-0.02%	699,360
Oct 31, 2024	38.14	42.57	38.00	41.15	41.15	8.69%	1,503,108
Oct 30, 2024	38.81	39.20	37.61	37.86	37.86	-3.02%	483,423
Oct 29, 2024	37.43	39.12	37.24	39.04	39.04	4.27%	628,598
Oct 28, 2024	37.84	38.30	36.56	37.44	37.44	-0.40%	552,925
Oct 25, 2024	38.23	38.73	37.19	37.59	37.59	0.35%	625,342
Oct 24, 2024	38.40	39.82	37.25	37.46	37.46	-1.60%	570,599
Oct 23, 2024	39.52	39.68	37.32	38.07	38.07	-3.40%	534,310
Oct 22, 2024	38.76	39.62	37.83	39.41	39.41	1.52%	341,105
Oct 21, 2024	39.40	39.71	38.00	38.82	38.82	-1.72%	449,234
Oct 18, 2024	39.98	40.34	39.21	39.50	39.50	-0.30%	526,011
Oct 17, 2024	38.85	39.99	37.74	39.62	39.62	1.62%	704,261
Oct 16, 2024	36.10	39.59	36.10	38.99	38.99	7.41%	934,810
Oct 15, 2024	36.37	37.10	34.83	36.30	36.30	-0.87%	1,076,265
Oct 14, 2024	38.21	38.74	36.39	36.62	36.62	-4.44%	969,051
Oct 11, 2024	38.94	39.50	37.71	38.32	38.32	-1.39%	926,188
Oct 10, 2024	39.65	40.84	38.58	38.86	38.86	-3.55%	576,643
Oct 9, 2024	40.54	41.35	39.20	40.29	40.29	-0.52%	609,679
Oct 8, 2024	40.10	41.97	40.10	40.50	40.50	0.30%	609,421
Oct 7, 2024	43.46	43.46	39.93	40.38	40.38	-6.07%	456,353
Oct 4, 2024	42.60	43.09	41.39	42.99	42.99	1.66%	582,158
Oct 3, 2024	43.20	43.29	41.33	42.29	42.29	-2.76%	249,068
Oct 2, 2024	42.19	44.40	41.51	43.49	43.49	3.08%	731,316
Oct 1, 2024	43.66	43.88	42.01	42.19	42.19	-3.87%	638,043
Sep 30, 2024	42.39	44.72	42.00	43.89	43.89	5.13%	692,459
Sep 27, 2024	41.61	42.84	40.62	41.75	41.75	0.53%	506,388
Sep 26, 2024	42.00	44.79	41.20	41.53	41.53	-1.00%	611,759
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