Structure Therapeutics Inc. (GPCR)
NASDAQ: GPCR · Real-Time Price · USD
21.47
-0.53 (-2.41%)
Jun 5, 2025, 4:00 PM - Market closed
Structure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |