Structure Therapeutics Inc. (GPCR)

Structure Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	41.18	41.18	39.06	39.34	39.34	-2.07%	506,100
May 28, 2026	40.00	40.57	39.49	40.17	40.17	1.59%	284,341
May 27, 2026	39.84	41.50	39.27	39.54	39.54	-0.10%	565,161
May 26, 2026	39.19	39.63	38.05	39.58	39.58	1.00%	398,480
May 22, 2026	39.20	40.38	38.70	39.19	39.19	1.03%	729,871
May 21, 2026	37.10	38.89	36.51	38.79	38.79	5.21%	498,720
May 20, 2026	36.05	37.94	35.86	36.87	36.87	2.76%	1,315,984
May 19, 2026	36.25	37.09	35.79	35.88	35.88	-0.64%	588,197
May 18, 2026	38.63	38.63	35.78	36.11	36.11	-6.67%	739,998
May 15, 2026	39.01	39.80	38.27	38.69	38.69	-2.89%	467,335
May 14, 2026	38.00	40.00	36.93	39.84	39.84	4.62%	825,692
May 13, 2026	37.69	38.19	36.92	38.08	38.08	0.63%	458,369
May 12, 2026	38.23	38.90	37.43	37.84	37.84	-1.25%	556,848
May 11, 2026	39.01	40.14	37.92	38.32	38.32	-1.99%	694,843
May 8, 2026	38.16	39.93	37.69	39.10	39.10	-0.13%	803,106
May 7, 2026	40.62	40.75	38.88	39.15	39.15	-4.14%	985,103
May 6, 2026	40.76	42.31	40.63	40.84	40.84	-0.63%	867,352
May 5, 2026	43.16	44.78	40.83	41.10	41.10	-4.51%	765,245
May 4, 2026	42.15	43.71	41.82	43.04	43.04	1.97%	810,051
May 1, 2026	43.93	44.66	41.94	42.21	42.21	1.83%	1,351,823
Apr 30, 2026	41.32	42.17	40.81	41.45	41.45	0.21%	1,102,222
Apr 29, 2026	43.31	44.00	40.68	41.37	41.37	-5.04%	1,478,846
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.