Structure Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	18.10	18.51	17.91	18.27	18.27	0.61%	525,137
Jul 23, 2025	18.35	18.51	18.01	18.16	18.16	-0.16%	414,290
Jul 22, 2025	18.15	18.50	17.76	18.19	18.19	0.33%	826,209
Jul 21, 2025	19.20	19.59	18.05	18.13	18.13	-5.82%	1,000,574
Jul 18, 2025	19.65	19.80	19.03	19.25	19.25	-1.43%	1,643,509
Jul 17, 2025	19.58	20.25	19.48	19.53	19.53	-0.36%	528,048
Jul 16, 2025	19.48	19.74	18.94	19.60	19.60	1.92%	544,906
Jul 15, 2025	19.74	20.21	19.23	19.23	19.23	-1.74%	1,095,865
Jul 14, 2025	18.88	19.84	18.75	19.57	19.57	2.95%	956,868
Jul 11, 2025	18.94	19.89	18.52	19.01	19.01	0.58%	685,899
Jul 10, 2025	19.21	19.30	18.50	18.90	18.90	-1.05%	558,998
Jul 9, 2025	18.88	19.40	18.74	19.10	19.10	1.95%	1,010,030
Jul 8, 2025	18.82	19.20	18.64	18.74	18.74	0.03%	650,502
Jul 7, 2025	20.40	20.61	18.72	18.73	18.73	-8.03%	726,427
Jul 3, 2025	20.43	20.81	19.83	20.37	20.37	-0.37%	372,490
Jul 2, 2025	20.60	21.40	20.35	20.44	20.44	-0.34%	487,353
Jul 1, 2025	20.67	21.40	20.35	20.51	20.51	-1.11%	425,909
Jun 30, 2025	21.14	21.25	20.65	20.74	20.74	-1.61%	357,789
Jun 27, 2025	21.25	21.68	20.87	21.08	21.08	-	383,071
Jun 26, 2025	21.73	22.11	20.70	21.08	21.08	-3.26%	550,992
Jun 25, 2025	22.42	22.42	21.02	21.79	21.79	-2.64%	704,879
Jun 24, 2025	22.16	23.67	21.65	22.38	22.38	1.27%	1,059,867
Jun 23, 2025	21.91	22.89	20.91	22.10	22.10	1.70%	1,710,409
Jun 20, 2025	22.00	22.33	21.04	21.73	21.73	0.51%	750,028
Jun 18, 2025	21.07	21.78	20.71	21.62	21.62	3.10%	639,625
Jun 17, 2025	20.50	21.48	20.42	20.97	20.97	1.94%	630,070
Jun 16, 2025	21.57	21.97	20.56	20.57	20.57	-5.12%	601,754
Jun 13, 2025	21.60	22.45	21.26	21.68	21.68	-2.43%	669,777
Jun 12, 2025	22.33	22.65	21.55	22.22	22.22	-2.20%	714,348
Jun 11, 2025	21.99	24.05	21.67	22.72	22.72	4.08%	1,392,580
Jun 10, 2025	20.66	21.89	20.39	21.83	21.83	6.44%	1,048,320
Jun 9, 2025	21.56	21.69	20.27	20.51	20.51	-2.93%	982,068
Jun 6, 2025	21.63	22.22	21.00	21.13	21.13	-1.58%	1,227,836
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