Skip to main content
logo
Structure Therapeutics Inc. (GPCR)
NASDAQ: GPCR · Real-Time Price · USD
30.55
+2.10 (7.38%)
At close: Oct 9, 2025, 4:00 PM EDT
30.01
-0.54 (-1.77%)
After-hours: Oct 9, 2025, 7:14 PM EDT

Structure Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202528.5430.9028.3330.5530.557.38%1,210,477
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
Aug 21, 202518.5119.3918.3919.3719.374.34%759,576
Aug 20, 202518.7619.3118.4018.5718.57-1.25%577,888
Aug 19, 202521.2921.4418.7418.8018.80-5.81%1,026,761
Aug 18, 202520.2120.4819.7519.9619.96-0.80%794,534
Aug 15, 202519.0020.3618.5620.1220.128.58%775,517
Aug 14, 202519.0019.3518.4618.5318.53-3.29%402,862
Aug 13, 202518.8919.4618.6519.1619.162.24%1,190,221
Aug 12, 202517.6418.9717.5218.7418.747.02%1,446,478
Aug 11, 202516.3717.5516.0017.5117.517.36%936,607
Aug 8, 202516.4916.4915.8616.3116.310.68%1,139,267
Aug 7, 202517.6917.8115.8516.2016.20-0.67%2,693,367
Aug 6, 202516.5716.6915.8016.3116.31-2.22%1,200,779
Aug 5, 202516.7616.9516.3916.6816.68-0.60%948,885
Aug 4, 202517.5017.6616.7616.7816.78-4.60%580,249
Aug 1, 202517.5018.1617.5017.5917.59-1.18%571,199
Jul 31, 202518.1918.3417.5517.8017.80-0.17%944,123