Structure Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	54.77	54.77	50.55	50.75	50.75	-5.14%	915,989
Apr 16, 2026	54.63	55.54	53.08	53.50	53.50	-1.38%	538,534
Apr 15, 2026	52.74	54.42	51.21	54.25	54.25	1.94%	1,091,741
Apr 14, 2026	55.32	56.14	53.00	53.22	53.22	-1.90%	1,050,321
Apr 13, 2026	53.50	56.40	53.10	54.25	54.25	-0.48%	469,500
Apr 10, 2026	55.11	55.70	52.63	54.51	54.51	-1.14%	1,239,875
Apr 9, 2026	52.25	55.84	52.25	55.14	55.14	3.82%	589,514
Apr 8, 2026	57.00	57.23	52.87	53.11	53.11	-2.87%	852,359
Apr 7, 2026	51.03	54.85	50.23	54.68	54.68	5.62%	965,972
Apr 6, 2026	53.48	54.49	50.84	51.77	51.77	-3.20%	977,466
Apr 2, 2026	48.29	55.75	48.00	53.48	53.48	6.60%	1,708,669
Apr 1, 2026	49.46	52.47	48.84	50.17	50.17	4.09%	1,356,813
Mar 31, 2026	44.92	48.35	44.45	48.20	48.20	9.70%	1,644,666
Mar 30, 2026	45.66	45.80	42.72	43.94	43.94	-4.31%	1,006,241
Mar 27, 2026	46.10	46.54	44.77	45.92	45.92	-0.61%	1,299,952
Mar 26, 2026	47.42	48.28	46.00	46.20	46.20	-4.01%	702,505
Mar 25, 2026	48.83	49.20	47.99	48.13	48.13	2.32%	636,530
Mar 24, 2026	48.27	48.67	46.75	47.04	47.04	-4.12%	777,269
Mar 23, 2026	49.42	51.39	48.37	49.06	49.06	0.97%	1,423,498
Mar 20, 2026	50.07	50.40	47.71	48.59	48.59	-3.71%	909,013
Mar 19, 2026	50.08	51.61	49.37	50.46	50.46	-2.76%	901,401
Mar 18, 2026	55.47	55.47	51.14	51.89	51.89	-7.59%	1,274,354
Mar 17, 2026	56.06	57.47	53.60	56.15	56.15	-0.88%	1,096,631
Mar 16, 2026	56.58	61.20	53.06	56.65	56.65	5.40%	3,191,892
Mar 13, 2026	55.00	56.00	52.51	53.75	53.75	-1.52%	587,553
Mar 12, 2026	57.46	57.65	54.58	54.58	54.58	-6.22%	458,154
Mar 11, 2026	58.22	59.55	57.33	58.20	58.20	-0.03%	696,253
Mar 10, 2026	56.95	60.61	56.95	58.22	58.22	3.04%	932,860
Mar 9, 2026	56.85	58.88	55.00	56.50	56.50	-2.13%	883,174
Mar 6, 2026	57.90	59.31	57.02	57.73	57.73	-3.30%	820,635
Mar 5, 2026	62.75	62.99	58.28	59.70	59.70	-5.43%	811,998
Mar 4, 2026	63.23	64.99	62.50	63.13	63.13	0.15%	624,185
Mar 3, 2026	62.19	64.64	59.56	63.04	63.04	0.21%	1,190,903
Mar 2, 2026	61.88	64.37	61.51	62.90	62.90	-0.13%	518,540
Feb 27, 2026	64.13	65.05	62.17	62.98	62.98	-2.73%	714,702
Feb 26, 2026	66.24	66.25	63.07	64.75	64.75	-2.68%	940,343
Feb 25, 2026	69.00	69.00	66.40	66.53	66.53	-3.45%	460,986
Feb 24, 2026	67.12	68.96	64.84	68.91	68.91	2.67%	776,458
Feb 23, 2026	67.78	68.26	66.16	67.12	67.12	0.86%	801,498
Feb 20, 2026	67.11	68.14	65.58	66.55	66.55	-1.36%	940,506
Feb 19, 2026	68.23	68.23	64.96	67.47	67.47	-1.30%	745,734
Feb 18, 2026	71.23	71.70	68.20	68.36	68.36	-4.27%	1,021,251
Feb 17, 2026	69.61	72.31	68.65	71.41	71.41	1.91%	1,002,520
Feb 13, 2026	72.10	73.33	69.95	70.07	70.07	-2.73%	1,252,101
Feb 12, 2026	75.82	77.35	71.81	72.04	72.04	-5.19%	874,027
Feb 11, 2026	78.65	79.10	74.34	75.98	75.98	-3.27%	415,269
Feb 10, 2026	76.82	81.15	76.82	78.55	78.55	-0.48%	541,377
Feb 9, 2026	75.20	79.45	74.93	78.93	78.93	5.35%	689,767
Feb 6, 2026	75.50	76.13	72.27	74.92	74.92	2.34%	1,101,916
Feb 5, 2026	79.31	79.39	72.10	73.21	73.21	-9.91%	2,156,295