Structure Therapeutics Inc. (GPCR)
NASDAQ: GPCR · Real-Time Price · USD
39.10
-0.05 (-0.13%)
At close: May 8, 2026, 4:00 PM EDT
39.86
+0.76 (1.94%)
After-hours: May 8, 2026, 7:46 PM EDT
Structure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 38.16 | 39.93 | 37.69 | 39.10 | 39.10 | -0.13% | 795,398 |
| May 7, 2026 | 40.62 | 40.75 | 38.88 | 39.15 | 39.15 | -4.14% | 798,115 |
| May 6, 2026 | 40.76 | 42.31 | 40.63 | 40.84 | 40.84 | -0.63% | 850,219 |
| May 5, 2026 | 43.16 | 44.78 | 40.83 | 41.10 | 41.10 | -4.51% | 765,094 |
| May 4, 2026 | 42.15 | 43.71 | 41.82 | 43.04 | 43.04 | 1.97% | 805,163 |
| May 1, 2026 | 43.93 | 44.66 | 41.94 | 42.21 | 42.21 | 1.83% | 1,337,259 |
| Apr 30, 2026 | 41.32 | 42.17 | 40.81 | 41.45 | 41.45 | 0.21% | 970,424 |
| Apr 29, 2026 | 43.31 | 44.00 | 40.68 | 41.37 | 41.37 | -5.04% | 1,477,056 |
| Apr 28, 2026 | 45.03 | 47.32 | 43.21 | 43.56 | 43.56 | -3.90% | 1,109,651 |
| Apr 27, 2026 | 45.79 | 47.49 | 45.16 | 45.33 | 45.33 | -0.35% | 576,579 |
| Apr 24, 2026 | 47.00 | 47.30 | 45.06 | 45.49 | 45.49 | -3.25% | 835,500 |
| Apr 23, 2026 | 46.50 | 48.03 | 45.78 | 47.02 | 47.02 | 1.12% | 795,929 |
| Apr 22, 2026 | 47.30 | 47.99 | 46.05 | 46.50 | 46.50 | -0.70% | 688,834 |
| Apr 21, 2026 | 48.06 | 48.62 | 45.76 | 46.83 | 46.83 | -2.88% | 1,025,893 |
| Apr 20, 2026 | 50.05 | 50.70 | 48.00 | 48.22 | 48.22 | -4.99% | 815,771 |
| Apr 17, 2026 | 54.77 | 54.77 | 50.55 | 50.75 | 50.75 | -5.14% | 917,468 |
| Apr 16, 2026 | 54.63 | 55.54 | 53.08 | 53.50 | 53.50 | -1.38% | 548,121 |
| Apr 15, 2026 | 52.74 | 54.42 | 51.21 | 54.25 | 54.25 | 1.94% | 1,091,892 |
| Apr 14, 2026 | 55.32 | 56.14 | 53.00 | 53.22 | 53.22 | -1.90% | 1,050,420 |
| 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 |