Structure Therapeutics Inc. (GPCR)
NASDAQ: GPCR · Real-Time Price · USD
23.32
+0.28 (1.22%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Structure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 18.00 | 19.23 | 16.80 | 18.95 | 18.95 | 19.18% | 1,314,026 |
| Apr 11, 2025 | 15.10 | 16.06 | 15.00 | 15.90 | 15.90 | 5.65% | 510,403 |
| Apr 10, 2025 | 14.94 | 15.58 | 14.42 | 15.05 | 15.05 | -1.44% | 854,523 |
| Apr 9, 2025 | 13.73 | 15.98 | 13.22 | 15.27 | 15.27 | 7.92% | 1,824,586 |
| Apr 8, 2025 | 14.89 | 15.45 | 13.95 | 14.15 | 14.15 | -1.12% | 741,728 |
| Apr 7, 2025 | 14.46 | 15.53 | 13.73 | 14.31 | 14.31 | -5.36% | 977,173 |
| Apr 4, 2025 | 15.73 | 15.95 | 14.88 | 15.12 | 15.12 | -7.41% | 949,914 |
| Apr 3, 2025 | 16.18 | 16.83 | 15.69 | 16.33 | 16.33 | -3.66% | 839,757 |
| Apr 2, 2025 | 15.55 | 17.28 | 15.31 | 16.95 | 16.95 | 7.35% | 1,261,323 |
| Apr 1, 2025 | 17.01 | 17.28 | 15.72 | 15.79 | 15.79 | -8.78% | 2,057,936 |
| Mar 31, 2025 | 19.22 | 19.22 | 17.24 | 17.31 | 17.31 | -12.44% | 1,210,425 |
| Mar 28, 2025 | 19.75 | 19.85 | 18.87 | 19.77 | 19.77 | -0.85% | 448,382 |
| Mar 27, 2025 | 19.86 | 20.44 | 19.61 | 19.94 | 19.94 | -0.30% | 585,488 |
| Mar 26, 2025 | 20.15 | 20.43 | 19.60 | 20.00 | 20.00 | -1.67% | 996,047 |
| Mar 25, 2025 | 21.68 | 21.68 | 20.10 | 20.34 | 20.34 | -3.37% | 737,012 |
| Mar 24, 2025 | 21.10 | 21.71 | 20.48 | 21.05 | 21.05 | 0.38% | 1,120,714 |
| Mar 21, 2025 | 21.66 | 21.90 | 20.87 | 20.97 | 20.97 | -4.12% | 413,328 |
| Mar 20, 2025 | 22.41 | 22.91 | 21.15 | 21.87 | 21.87 | -3.10% | 385,633 |
| Mar 19, 2025 | 21.06 | 23.48 | 20.94 | 22.57 | 22.57 | 6.92% | 802,272 |
| Mar 18, 2025 | 21.48 | 21.87 | 20.88 | 21.11 | 21.11 | -3.12% | 280,288 |
| Mar 17, 2025 | 21.00 | 22.25 | 20.85 | 21.79 | 21.79 | 3.52% | 325,419 |
| Mar 14, 2025 | 20.58 | 21.49 | 20.27 | 21.05 | 21.05 | 3.19% | 801,495 |
| Mar 13, 2025 | 21.50 | 22.52 | 19.89 | 20.40 | 20.40 | -4.76% | 539,346 |
| Mar 12, 2025 | 22.26 | 23.00 | 21.10 | 21.42 | 21.42 | 4.34% | 1,707,971 |
| Mar 11, 2025 | 20.02 | 20.60 | 19.39 | 20.53 | 20.53 | 1.84% | 628,097 |
| Mar 10, 2025 | 22.11 | 22.38 | 19.96 | 20.16 | 20.16 | -10.88% | 827,966 |
| Mar 7, 2025 | 23.08 | 23.29 | 22.09 | 22.62 | 22.62 | -3.87% | 636,425 |
| Mar 6, 2025 | 22.00 | 23.57 | 21.85 | 23.53 | 23.53 | 4.25% | 591,233 |
| Mar 5, 2025 | 22.47 | 23.43 | 21.79 | 22.57 | 22.57 | 0.36% | 690,751 |
| Mar 4, 2025 | 22.06 | 22.80 | 20.45 | 22.49 | 22.49 | 0.67% | 977,699 |
| Mar 3, 2025 | 23.77 | 23.77 | 21.83 | 22.34 | 22.34 | -5.94% | 1,426,787 |
| Feb 28, 2025 | 23.20 | 24.13 | 21.55 | 23.75 | 23.75 | 4.08% | 1,597,506 |
| Feb 27, 2025 | 19.96 | 23.33 | 19.64 | 22.82 | 22.82 | 14.79% | 1,592,597 |
| Feb 26, 2025 | 21.23 | 21.48 | 19.61 | 19.88 | 19.88 | -5.74% | 757,677 |
| Feb 25, 2025 | 21.02 | 21.50 | 20.12 | 21.09 | 21.09 | 0.29% | 611,651 |
| Feb 24, 2025 | 23.51 | 23.79 | 20.98 | 21.03 | 21.03 | -11.51% | 640,845 |
| Feb 21, 2025 | 23.40 | 24.87 | 23.36 | 23.77 | 23.77 | 1.60% | 745,142 |
| Feb 20, 2025 | 23.88 | 24.12 | 23.04 | 23.39 | 23.39 | -1.93% | 519,659 |
| Feb 19, 2025 | 22.72 | 23.89 | 22.35 | 23.85 | 23.85 | 4.97% | 591,738 |
| Feb 18, 2025 | 23.99 | 24.56 | 22.33 | 22.72 | 22.72 | -6.85% | 862,116 |
| Feb 14, 2025 | 24.48 | 25.17 | 24.23 | 24.39 | 24.39 | 0.08% | 431,473 |
| Feb 13, 2025 | 24.18 | 24.59 | 23.66 | 24.37 | 24.37 | 0.16% | 354,904 |
| Feb 12, 2025 | 24.41 | 24.86 | 23.93 | 24.33 | 24.33 | -1.90% | 503,017 |
| Feb 11, 2025 | 23.89 | 25.48 | 23.65 | 24.80 | 24.80 | 2.10% | 1,021,686 |