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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202522.0022.2921.3821.4721.47-2.41%528,305
Jun 4, 202522.0322.9821.8822.0022.000.14%707,851
Jun 3, 202521.9522.5421.4921.9721.970.83%805,280
Jun 2, 202521.9722.4921.3521.7921.790.14%1,047,464
May 30, 202522.4422.5921.5121.7621.76-2.94%731,250
May 29, 202522.2422.8722.1122.4222.420.99%1,651,639
May 28, 202523.8923.8922.0922.2022.20-6.96%820,646
May 27, 202524.8324.9822.9023.8623.86-2.81%1,244,715
May 23, 202524.5024.7124.1124.5524.55-0.41%267,827
May 22, 202524.0725.0523.9724.6524.652.07%559,054
May 21, 202524.6225.2223.8124.1524.15-2.11%581,859
May 20, 202524.9025.7824.1524.6724.67-1.32%512,981
May 19, 202525.0825.8024.7125.0025.00-0.68%382,713
May 16, 202524.0526.2523.6925.1725.173.03%827,127
May 15, 202523.7324.5722.5124.4324.432.58%395,655
May 14, 202524.0124.8021.8523.8223.82-0.31%1,296,548
May 13, 202525.0325.1523.8523.8923.89-2.97%840,857
May 12, 202526.3826.9024.3024.6224.62-3.72%684,404
May 9, 202526.6527.1225.5125.5725.57-4.66%599,275
May 8, 202526.7227.5025.8526.8226.820.83%609,102
May 7, 202525.5226.6525.0626.6026.605.01%536,195
May 6, 202527.1227.7825.2625.3325.33-8.04%1,128,305
May 5, 202526.9127.6826.1927.5527.551.68%692,376
May 2, 202527.9828.6827.0227.0927.09-0.88%739,771
May 1, 202527.2027.8026.1627.3327.331.22%657,602
Apr 30, 202525.5028.1625.2927.0027.004.21%1,498,866
Apr 29, 202524.1526.2524.1125.9125.919.70%1,391,295
Apr 28, 202523.7424.6323.6123.6223.62-0.51%557,596
Apr 25, 202523.5024.1923.2023.7423.740.38%731,796
Apr 24, 202523.2124.0022.7923.6523.651.42%728,575
Apr 23, 202523.5724.4523.0523.3223.321.22%773,421
Apr 22, 202523.1723.3421.8623.0423.04-0.26%1,399,732
Apr 21, 202521.5723.9421.0123.1023.106.16%2,083,756
Apr 17, 202521.5024.1719.7421.7621.7617.43%5,812,170
Apr 16, 202518.7118.9017.9418.5318.53-1.96%663,322
Apr 15, 202518.8019.7818.5218.9018.90-0.26%884,831
Apr 14, 202518.0019.2316.8018.9518.9519.18%1,314,026
Apr 11, 202515.1016.0615.0015.9015.905.65%510,403
Apr 10, 202514.9415.5814.4215.0515.05-1.44%854,523
Apr 9, 202513.7315.9813.2215.2715.277.92%1,824,586
Apr 8, 202514.8915.4513.9514.1514.15-1.12%741,728
Apr 7, 202514.4615.5313.7314.3114.31-5.36%977,173
Apr 4, 202515.7315.9514.8815.1215.12-7.41%949,914
Apr 3, 202516.1816.8315.6916.3316.33-3.66%839,757
Apr 2, 202515.5517.2815.3116.9516.957.35%1,261,323
Apr 1, 202517.0117.2815.7215.7915.79-8.78%2,057,936
Mar 31, 202519.2219.2217.2417.3117.31-12.44%1,210,425
Mar 28, 202519.7519.8518.8719.7719.77-0.85%448,382
Mar 27, 202519.8620.4419.6119.9419.94-0.30%585,488
Mar 26, 202520.1520.4319.6020.0020.00-1.67%996,047