Structure Therapeutics Inc. (GPCR)
NASDAQ: GPCR · Real-Time Price · USD
23.77
+0.38 (1.60%)
At close: Feb 21, 2025, 4:00 PM
23.81
+0.04 (0.19%)
After-hours: Feb 21, 2025, 7:03 PM EST
Structure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 23.40 | 24.87 | 23.36 | 23.77 | 23.77 | 1.60% | 745,142 |
| Feb 20, 2025 | 23.88 | 24.12 | 23.04 | 23.39 | 23.39 | -1.93% | 519,659 |
| Feb 19, 2025 | 22.72 | 23.89 | 22.35 | 23.85 | 23.85 | 4.97% | 591,738 |
| Feb 18, 2025 | 23.99 | 24.56 | 22.33 | 22.72 | 22.72 | -6.85% | 862,116 |
| Feb 14, 2025 | 24.48 | 25.17 | 24.23 | 24.39 | 24.39 | 0.08% | 431,473 |
| Feb 13, 2025 | 24.18 | 24.59 | 23.66 | 24.37 | 24.37 | 0.16% | 354,904 |
| Feb 12, 2025 | 24.41 | 24.86 | 23.93 | 24.33 | 24.33 | -1.90% | 503,017 |
| Feb 11, 2025 | 23.89 | 25.48 | 23.65 | 24.80 | 24.80 | 2.10% | 1,021,686 |
| Feb 10, 2025 | 27.45 | 27.45 | 23.80 | 24.29 | 24.29 | -11.35% | 1,401,503 |
| Feb 7, 2025 | 30.31 | 30.59 | 27.28 | 27.40 | 27.40 | -8.73% | 1,215,188 |
| Feb 6, 2025 | 30.71 | 30.78 | 29.58 | 30.02 | 30.02 | -2.21% | 969,566 |
| Feb 5, 2025 | 30.35 | 31.33 | 30.15 | 30.70 | 30.70 | 2.50% | 435,270 |
| Feb 4, 2025 | 28.39 | 30.33 | 27.78 | 29.95 | 29.95 | 5.64% | 529,761 |
| Feb 3, 2025 | 28.82 | 29.64 | 28.28 | 28.35 | 28.35 | -5.41% | 531,657 |
| Jan 31, 2025 | 30.62 | 31.72 | 29.78 | 29.97 | 29.97 | -1.15% | 399,073 |
| Jan 30, 2025 | 30.94 | 31.47 | 30.04 | 30.32 | 30.32 | -1.40% | 778,854 |
| Jan 29, 2025 | 28.74 | 31.59 | 28.74 | 30.75 | 30.75 | 7.11% | 2,199,779 |
| Jan 28, 2025 | 28.64 | 29.55 | 28.34 | 28.71 | 28.71 | 1.09% | 510,967 |
| Jan 27, 2025 | 27.64 | 28.54 | 27.64 | 28.40 | 28.40 | 0.64% | 653,958 |
| Jan 24, 2025 | 28.00 | 28.70 | 27.90 | 28.22 | 28.22 | 0.93% | 389,760 |
| Jan 23, 2025 | 27.85 | 28.51 | 27.15 | 27.96 | 27.96 | 0.07% | 725,545 |
| Jan 22, 2025 | 28.31 | 29.00 | 27.58 | 27.94 | 27.94 | -1.41% | 943,609 |
| Jan 21, 2025 | 27.34 | 28.75 | 26.87 | 28.34 | 28.34 | 4.73% | 706,831 |
| Jan 17, 2025 | 27.15 | 27.45 | 26.50 | 27.06 | 27.06 | 0.30% | 846,852 |
| Jan 16, 2025 | 27.27 | 27.44 | 26.06 | 26.98 | 26.98 | 0.33% | 545,492 |
| Jan 15, 2025 | 26.59 | 27.68 | 25.63 | 26.89 | 26.89 | 5.95% | 1,337,896 |
| Jan 14, 2025 | 25.13 | 25.91 | 24.10 | 25.38 | 25.38 | 0.87% | 1,235,385 |
| Jan 13, 2025 | 25.16 | 26.45 | 23.50 | 25.16 | 25.16 | -0.40% | 1,241,255 |
| Jan 10, 2025 | 26.47 | 26.91 | 24.95 | 25.26 | 25.26 | -6.58% | 940,640 |
| Jan 8, 2025 | 27.94 | 27.94 | 26.30 | 27.04 | 27.04 | -0.52% | 1,070,787 |
| Jan 7, 2025 | 27.71 | 28.28 | 27.07 | 27.18 | 27.18 | -1.16% | 511,104 |
| Jan 6, 2025 | 28.00 | 28.39 | 27.05 | 27.50 | 27.50 | -0.94% | 588,604 |
| Jan 3, 2025 | 28.23 | 28.87 | 27.44 | 27.76 | 27.76 | -1.53% | 395,234 |
| Jan 2, 2025 | 27.22 | 28.40 | 26.91 | 28.19 | 28.19 | 3.95% | 560,260 |
| Dec 31, 2024 | 26.57 | 27.30 | 25.90 | 27.12 | 27.12 | 1.84% | 782,460 |
| Dec 30, 2024 | 28.59 | 28.84 | 26.03 | 26.63 | 26.63 | -8.30% | 791,529 |
| Dec 27, 2024 | 29.72 | 30.44 | 28.87 | 29.04 | 29.04 | -1.69% | 340,357 |
| Dec 26, 2024 | 28.53 | 30.43 | 28.05 | 29.54 | 29.54 | 4.57% | 1,118,960 |
| Dec 24, 2024 | 28.33 | 28.89 | 27.89 | 28.25 | 28.25 | -1.15% | 247,464 |
| Dec 23, 2024 | 28.53 | 29.08 | 27.78 | 28.58 | 28.58 | 2.44% | 697,109 |
| Dec 20, 2024 | 30.79 | 30.88 | 27.48 | 27.90 | 27.90 | -6.91% | 1,755,543 |
| Dec 19, 2024 | 27.42 | 30.84 | 27.42 | 29.97 | 29.97 | 7.42% | 1,744,498 |
| Dec 18, 2024 | 29.60 | 30.00 | 26.23 | 27.90 | 27.90 | -11.37% | 3,406,193 |
| Dec 17, 2024 | 30.80 | 31.68 | 29.99 | 31.48 | 31.48 | 1.55% | 483,545 |
| Dec 16, 2024 | 31.01 | 32.00 | 30.84 | 31.00 | 31.00 | -0.80% | 406,692 |
| Dec 13, 2024 | 32.00 | 32.82 | 30.81 | 31.25 | 31.25 | -1.45% | 499,739 |
| Dec 12, 2024 | 33.69 | 34.95 | 31.63 | 31.71 | 31.71 | -7.42% | 687,411 |
| Dec 11, 2024 | 34.70 | 35.69 | 33.50 | 34.25 | 34.25 | -1.28% | 1,017,973 |
| Dec 10, 2024 | 35.00 | 36.15 | 34.10 | 34.70 | 34.70 | -0.07% | 423,007 |
| Dec 9, 2024 | 35.50 | 36.42 | 34.70 | 34.72 | 34.72 | 4.11% | 1,735,038 |
| Dec 6, 2024 | 32.55 | 33.56 | 32.17 | 33.35 | 33.35 | 6.75% | 830,099 |
| Dec 5, 2024 | 33.64 | 33.99 | 30.45 | 31.24 | 31.24 | -6.89% | 1,067,875 |
| Dec 4, 2024 | 33.64 | 35.60 | 32.76 | 33.55 | 33.55 | 0.90% | 1,099,199 |
| Dec 3, 2024 | 33.89 | 34.19 | 32.97 | 33.25 | 33.25 | -2.03% | 844,678 |
| Dec 2, 2024 | 32.97 | 34.96 | 32.97 | 33.94 | 33.94 | 2.38% | 586,727 |
| Nov 29, 2024 | 33.78 | 34.65 | 32.83 | 33.15 | 33.15 | -1.78% | 240,485 |
| Nov 27, 2024 | 34.00 | 34.24 | 33.08 | 33.75 | 33.75 | 0.03% | 1,001,155 |
| Nov 26, 2024 | 34.37 | 35.31 | 33.66 | 33.74 | 33.74 | -0.79% | 591,597 |
| Nov 25, 2024 | 33.67 | 34.53 | 33.40 | 34.01 | 34.01 | 1.80% | 955,408 |
| Nov 22, 2024 | 30.00 | 34.00 | 29.60 | 33.41 | 33.41 | 11.00% | 1,205,301 |
| Nov 21, 2024 | 33.08 | 33.75 | 29.93 | 30.10 | 30.10 | -7.98% | 822,574 |
| Nov 20, 2024 | 32.78 | 33.18 | 32.04 | 32.71 | 32.71 | -0.21% | 783,240 |
| Nov 19, 2024 | 31.33 | 33.44 | 30.50 | 32.78 | 32.78 | 3.24% | 796,242 |
| Nov 18, 2024 | 33.91 | 33.92 | 29.48 | 31.75 | 31.75 | -7.08% | 2,086,752 |
| Nov 15, 2024 | 37.75 | 37.76 | 33.92 | 34.17 | 34.17 | -9.34% | 1,077,786 |
| Nov 14, 2024 | 36.00 | 38.48 | 33.85 | 37.69 | 37.69 | 3.63% | 1,160,389 |
| Nov 13, 2024 | 36.34 | 37.54 | 36.33 | 36.37 | 36.37 | -1.62% | 342,748 |
| Nov 12, 2024 | 38.65 | 38.67 | 35.90 | 36.97 | 36.97 | -4.47% | 734,459 |
| Nov 11, 2024 | 38.74 | 40.06 | 37.76 | 38.70 | 38.70 | 1.79% | 562,727 |
| Nov 8, 2024 | 38.54 | 38.58 | 37.41 | 38.02 | 38.02 | -0.86% | 412,567 |
| Nov 7, 2024 | 38.39 | 39.26 | 38.18 | 38.35 | 38.35 | - | 515,770 |
| Nov 6, 2024 | 40.34 | 42.20 | 38.04 | 38.35 | 38.35 | -2.42% | 1,014,326 |
| Nov 5, 2024 | 39.55 | 40.53 | 38.33 | 39.30 | 39.30 | -1.11% | 516,533 |
| Nov 4, 2024 | 40.84 | 42.22 | 39.40 | 39.74 | 39.74 | -3.40% | 824,554 |
| Nov 1, 2024 | 41.24 | 42.12 | 39.65 | 41.14 | 41.14 | -0.02% | 699,360 |
| Oct 31, 2024 | 38.14 | 42.57 | 38.00 | 41.15 | 41.15 | 8.69% | 1,503,108 |
| Oct 30, 2024 | 38.81 | 39.20 | 37.61 | 37.86 | 37.86 | -3.02% | 483,423 |
| Oct 29, 2024 | 37.43 | 39.12 | 37.24 | 39.04 | 39.04 | 4.27% | 628,598 |
| Oct 28, 2024 | 37.84 | 38.30 | 36.56 | 37.44 | 37.44 | -0.40% | 552,925 |
| Oct 25, 2024 | 38.23 | 38.73 | 37.19 | 37.59 | 37.59 | 0.35% | 625,342 |
| Oct 24, 2024 | 38.40 | 39.82 | 37.25 | 37.46 | 37.46 | -1.60% | 570,599 |
| Oct 23, 2024 | 39.52 | 39.68 | 37.32 | 38.07 | 38.07 | -3.40% | 534,310 |
| Oct 22, 2024 | 38.76 | 39.62 | 37.83 | 39.41 | 39.41 | 1.52% | 341,105 |
| Oct 21, 2024 | 39.40 | 39.71 | 38.00 | 38.82 | 38.82 | -1.72% | 449,234 |
| Oct 18, 2024 | 39.98 | 40.34 | 39.21 | 39.50 | 39.50 | -0.30% | 526,011 |
| Oct 17, 2024 | 38.85 | 39.99 | 37.74 | 39.62 | 39.62 | 1.62% | 704,261 |
| Oct 16, 2024 | 36.10 | 39.59 | 36.10 | 38.99 | 38.99 | 7.41% | 934,810 |
| Oct 15, 2024 | 36.37 | 37.10 | 34.83 | 36.30 | 36.30 | -0.87% | 1,076,265 |
| Oct 14, 2024 | 38.21 | 38.74 | 36.39 | 36.62 | 36.62 | -4.44% | 969,051 |
| Oct 11, 2024 | 38.94 | 39.50 | 37.71 | 38.32 | 38.32 | -1.39% | 926,188 |
| Oct 10, 2024 | 39.65 | 40.84 | 38.58 | 38.86 | 38.86 | -3.55% | 576,643 |
| Oct 9, 2024 | 40.54 | 41.35 | 39.20 | 40.29 | 40.29 | -0.52% | 609,679 |
| Oct 8, 2024 | 40.10 | 41.97 | 40.10 | 40.50 | 40.50 | 0.30% | 609,421 |
| Oct 7, 2024 | 43.46 | 43.46 | 39.93 | 40.38 | 40.38 | -6.07% | 456,353 |
| Oct 4, 2024 | 42.60 | 43.09 | 41.39 | 42.99 | 42.99 | 1.66% | 582,158 |
| Oct 3, 2024 | 43.20 | 43.29 | 41.33 | 42.29 | 42.29 | -2.76% | 249,068 |
| Oct 2, 2024 | 42.19 | 44.40 | 41.51 | 43.49 | 43.49 | 3.08% | 731,316 |
| Oct 1, 2024 | 43.66 | 43.88 | 42.01 | 42.19 | 42.19 | -3.87% | 638,043 |
| Sep 30, 2024 | 42.39 | 44.72 | 42.00 | 43.89 | 43.89 | 5.13% | 692,459 |
| Sep 27, 2024 | 41.61 | 42.84 | 40.62 | 41.75 | 41.75 | 0.53% | 506,388 |