Structure Therapeutics Inc. (GPCR)

NASDAQ: GPCR · Real-Time Price · USD

49.09

-1.43 (-2.83%)

At close: Aug 21, 2026, 4:00 PM EDT

49.20

+0.11 (0.22%)

After-hours: Aug 21, 2026, 7:59 PM EDT

Structure Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	50.70	51.11	49.01	49.09	49.09	-2.83%	553,163
Aug 20, 2026	54.15	54.60	50.33	50.52	50.52	-6.67%	1,429,175
Aug 19, 2026	54.30	55.35	52.40	54.13	54.13	1.12%	710,055
Aug 18, 2026	53.70	55.60	52.58	53.53	53.53	-0.43%	687,395
Aug 17, 2026	54.00	54.66	53.00	53.76	53.76	-1.38%	305,437
Aug 14, 2026	54.61	54.99	52.81	54.51	54.51	-0.35%	555,889
Aug 13, 2026	53.91	55.00	52.57	54.70	54.70	1.47%	444,162
Aug 12, 2026	52.55	53.92	51.00	53.91	53.91	3.41%	1,509,460
Aug 11, 2026	53.70	53.70	51.88	52.13	52.13	-3.11%	471,768
Aug 10, 2026	53.19	53.87	51.87	53.81	53.81	1.25%	358,692
Aug 7, 2026	53.80	54.80	50.83	53.14	53.14	0.99%	329,495
Aug 6, 2026	50.02	52.78	50.02	52.62	52.62	4.14%	335,508
Aug 5, 2026	49.98	51.67	49.85	50.53	50.53	1.79%	713,610
Aug 4, 2026	49.40	50.51	48.30	49.64	49.64	2.65%	876,827
Aug 3, 2026	48.04	48.71	46.58	48.36	48.36	0.67%	326,381
Jul 31, 2026	49.50	49.50	46.81	48.04	48.04	-2.89%	407,588
Jul 30, 2026	47.29	49.62	46.40	49.47	49.47	4.48%	384,071
Jul 29, 2026	47.10	48.69	47.00	47.35	47.35	-1.13%	470,394
Jul 28, 2026	48.41	48.41	46.79	47.89	47.89	-1.64%	507,631
Jul 27, 2026	49.35	51.30	48.69	48.69	48.69	-0.88%	464,406
Jul 24, 2026	50.76	51.00	49.04	49.12	49.12	-3.31%	655,410
Jul 23, 2026	50.43	52.60	49.99	50.80	50.80	0.77%	665,366
Jul 22, 2026	48.80	50.48	48.80	50.41	50.41	2.15%	616,803
Jul 21, 2026	46.91	49.42	46.06	49.35	49.35	5.04%	299,297
Jul 20, 2026	48.48	49.46	46.21	46.98	46.98	-3.09%	406,847
Jul 17, 2026	45.65	49.65	44.80	48.48	48.48	5.32%	915,201
Jul 16, 2026	49.46	49.46	45.97	46.03	46.03	-7.23%	654,227
Jul 15, 2026	50.08	50.31	48.10	49.62	49.62	-1.92%	684,482
Jul 14, 2026	51.60	52.35	50.22	50.59	50.59	-2.03%	565,872
Jul 13, 2026	52.75	53.00	50.50	51.64	51.64	-3.22%	490,987
Jul 10, 2026	54.98	54.99	52.45	53.36	53.36	-3.23%	736,852
Jul 9, 2026	54.08	55.48	54.00	55.14	55.14	0.46%	459,919
Jul 8, 2026	55.76	56.34	52.90	54.89	54.89	-3.07%	858,098
Jul 7, 2026	55.12	57.07	54.15	56.63	56.63	3.43%	608,153
Jul 6, 2026	53.20	55.10	52.56	54.75	54.75	2.43%	510,571
Jul 2, 2026	51.43	54.24	51.02	53.45	53.45	2.55%	592,501
Jul 1, 2026	53.93	54.66	51.25	52.12	52.12	-2.89%	1,657,858
Jun 30, 2026	51.69	55.00	51.69	53.67	53.67	3.83%	1,194,491
Jun 29, 2026	49.71	51.86	49.11	51.69	51.69	3.98%	778,671
Jun 26, 2026	48.47	50.29	48.19	49.71	49.71	3.03%	885,732
Jun 25, 2026	48.19	49.94	48.17	48.25	48.25	0.19%	926,533
Jun 24, 2026	45.68	48.24	45.36	48.16	48.16	5.59%	756,113
Jun 23, 2026	44.93	46.29	43.99	45.61	45.61	0.22%	1,345,013
Jun 22, 2026	44.51	46.78	44.44	45.51	45.51	2.25%	1,149,644
Jun 18, 2026	45.94	47.24	44.35	44.51	44.51	-1.09%	1,152,052
Jun 17, 2026	42.79	45.75	42.79	45.00	45.00	4.87%	1,028,298
Jun 16, 2026	42.71	43.09	41.71	42.91	42.91	-0.37%	714,935
Jun 15, 2026	43.00	43.50	42.47	43.07	43.07	0.33%	711,915
Jun 12, 2026	42.50	43.50	42.01	42.93	42.93	-0.85%	545,990
Jun 11, 2026	40.91	43.36	40.33	43.30	43.30	4.26%	1,023,348