Structure Therapeutics Inc. (GPCR)
NASDAQ: GPCR · Real-Time Price · USD
32.80
+0.58 (1.80%)
Oct 31, 2025, 12:02 PM EDT - Market open

Structure Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202532.5733.2832.1132.92-2.17%180,410
Oct 30, 202530.5232.3530.2432.2232.228.96%1,183,623
Oct 29, 202528.9429.8028.4529.5729.572.14%727,950
Oct 28, 202528.9829.4028.2228.9528.951.05%445,788
Oct 27, 202526.7428.8226.6228.6528.658.56%704,886
Oct 24, 202526.6026.7825.9426.3926.39-0.64%770,336
Oct 23, 202526.8527.4925.8626.5626.56-0.38%722,215
Oct 22, 202526.7627.0025.5926.6626.66-0.97%947,743
Oct 21, 202527.8728.2426.6726.9226.92-3.41%457,966
Oct 20, 202527.8728.2627.4027.8727.871.79%662,846
Oct 17, 202527.0628.5627.0027.3827.38-0.65%510,885
Oct 16, 202529.3729.6627.4927.5627.56-5.71%1,011,815
Oct 15, 202530.3831.0829.2129.2329.23-2.99%1,537,960
Oct 14, 202529.9830.9729.4930.1330.13-0.20%1,331,017
Oct 13, 202530.1530.6629.4630.1930.190.40%716,822
Oct 10, 202530.7730.9329.3830.0730.07-1.57%798,871
Oct 9, 202528.5430.9028.3330.5530.557.38%1,210,819
Oct 8, 202528.4230.3428.1328.4528.450.11%1,073,417
Oct 7, 202529.0529.4827.9428.4228.42-0.91%743,558
Oct 6, 202527.4529.8427.4528.6828.685.13%1,582,170
Oct 3, 202526.7527.5026.3527.2827.282.48%949,290
Oct 2, 202526.0526.7625.6526.6226.622.23%1,376,322
Oct 1, 202527.9828.1225.8326.0426.04-7.00%843,126
Sep 30, 202525.3328.0724.9928.0028.0010.67%1,347,995
Sep 29, 202525.0425.7624.6325.3025.301.20%1,058,308
Sep 26, 202524.8526.1524.5625.0025.000.04%878,281
Sep 25, 202525.2425.7624.5424.9924.99-2.50%1,324,787
Sep 24, 202524.0025.9823.6125.6325.636.75%1,029,837
Sep 23, 202524.5025.0624.0124.0124.01-1.80%862,171
Sep 22, 202524.8624.9523.5924.4524.453.69%1,258,180
Sep 19, 202523.2223.7522.7023.5823.581.51%1,011,400
Sep 18, 202522.0923.4721.8323.2323.237.30%788,431
Sep 17, 202521.7922.5220.9221.6521.65-0.64%1,383,144
Sep 16, 202520.0421.8020.0421.7921.797.87%814,608
Sep 15, 202520.9121.2620.1420.2020.20-3.40%893,621
Sep 12, 202520.7621.4920.2920.9120.910.14%1,466,169
Sep 11, 202520.8021.0620.5020.8820.88-0.05%429,720
Sep 10, 202521.2121.4220.5620.8920.89-1.69%563,280
Sep 9, 202520.6821.4220.6221.2521.251.87%950,756
Sep 8, 202522.0322.0820.7620.8620.86-5.53%783,676
Sep 5, 202519.8022.2519.5022.0822.0811.74%2,089,278
Sep 4, 202520.0020.0018.4919.7619.760.25%2,313,047
Sep 3, 202520.0521.2319.1719.7119.71-1.84%6,056,530
Sep 2, 202519.2020.2119.2020.0820.084.04%808,240
Aug 29, 202519.1319.4118.2619.3019.300.84%514,636
Aug 28, 202519.1119.5018.9119.1419.140.74%430,009
Aug 27, 202518.7519.2818.7519.0019.000.96%558,950
Aug 26, 202518.6619.0018.3518.8218.821.35%424,032
Aug 25, 202519.7219.7318.5218.5718.57-5.30%272,448
Aug 22, 202519.3919.8819.1919.6119.611.24%544,304